Mercado abrirá em 1 h 56 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,21 +0,26 (+0,33%) OURO
2.307,20 -2,40 (-0,10%) Bitcoin USD
58.995,05 +859,24 (+1,48%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 89.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00200000 | 2024-05-02 10:24AM EDT | 200.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240503C00215000 | 2024-04-15 1:29PM EDT | 215.00 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00220000 | 2024-05-02 10:13AM EDT | 220.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240503C00240000 | 2024-05-01 9:53AM EDT | 240.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240503C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRM240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240503C00257500 | 2024-05-02 2:10PM EDT | 257.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240503C00260000 | 2024-05-01 10:55AM EDT | 260.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CRM240503C00262500 | 2024-05-02 2:20PM EDT | 262.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240503C00265000 | 2024-05-02 10:34AM EDT | 265.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CRM240503C00267500 | 2024-05-02 3:59PM EDT | 267.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| CRM240503C00270000 | 2024-05-02 3:59PM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 138 | 277 | 0.00% |
| CRM240503C00272500 | 2024-05-02 3:59PM EDT | 272.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.78% |
| CRM240503C00275000 | 2024-05-02 3:59PM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 352 | 458 | 6.25% |
| CRM240503C00277500 | 2024-05-02 3:46PM EDT | 277.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| CRM240503C00280000 | 2024-05-02 3:51PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| CRM240503C00282500 | 2024-05-02 3:39PM EDT | 282.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CRM240503C00285000 | 2024-05-02 3:35PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 1,427 | 25.00% |
| CRM240503C00287500 | 2024-05-02 3:20PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 25.00% |
| CRM240503C00290000 | 2024-05-02 3:50PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 1,201 | 25.00% |
| CRM240503C00292500 | 2024-05-02 3:03PM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM240503C00295000 | 2024-05-02 3:03PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 764 | 25.00% |
| CRM240503C00297500 | 2024-05-02 9:39AM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 400 | 50.00% |
| CRM240503C00300000 | 2024-05-02 3:59PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CRM240503C00302500 | 2024-05-02 3:07PM EDT | 302.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| CRM240503C00305000 | 2024-05-02 10:53AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| CRM240503C00307500 | 2024-04-26 10:47AM EDT | 307.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| CRM240503C00310000 | 2024-05-02 10:51AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRM240503C00312500 | 2024-04-25 1:15PM EDT | 312.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CRM240503C00315000 | 2024-05-02 2:54PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 269 | 50.00% |
| CRM240503C00317500 | 2024-04-30 2:44PM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240503C00320000 | 2024-05-02 1:33PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 50.00% |
| CRM240503C00325000 | 2024-05-02 12:54PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 50.00% |
| CRM240503C00330000 | 2024-05-01 10:28AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 50.00% |
| CRM240503C00335000 | 2024-05-01 10:28AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| CRM240503C00340000 | 2024-05-01 3:05PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CRM240503C00345000 | 2024-04-29 3:06PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 50.00% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRM240503C00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CRM240503C00360000 | 2024-04-26 1:22PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM240503C00365000 | 2024-04-25 10:45AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| CRM240503C00375000 | 2024-04-25 1:02PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| CRM240503C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRM240503P00175000 | 2024-04-24 2:23PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CRM240503P00180000 | 2024-04-24 1:13PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CRM240503P00215000 | 2024-04-11 10:13AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRM240503P00220000 | 2024-05-02 9:48AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRM240503P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 50.00% |
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 50.00% |
| CRM240503P00232500 | 2024-04-25 3:42PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CRM240503P00235000 | 2024-05-02 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 50.00% |
| CRM240503P00237500 | 2024-05-02 3:34PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 50.00% |
| CRM240503P00240000 | 2024-05-02 12:37PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CRM240503P00242500 | 2024-05-02 1:15PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRM240503P00245000 | 2024-05-02 1:05PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM240503P00247500 | 2024-05-02 3:09PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM240503P00250000 | 2024-05-02 3:52PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 25.00% |
| CRM240503P00252500 | 2024-05-01 11:44AM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 25.00% |
| CRM240503P00255000 | 2024-05-02 10:29AM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240503P00257500 | 2024-05-02 3:32PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 25.00% |
| CRM240503P00260000 | 2024-05-02 3:56PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 230 | 741 | 25.00% |
| CRM240503P00262500 | 2024-05-02 3:54PM EDT | 262.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 88 | 443 | 12.50% |
| CRM240503P00265000 | 2024-05-02 3:57PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 352 | 12.50% |
| CRM240503P00267500 | 2024-05-02 3:59PM EDT | 267.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 163 | 313 | 6.25% |
| CRM240503P00270000 | 2024-05-02 3:56PM EDT | 270.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| CRM240503P00272500 | 2024-05-02 3:59PM EDT | 272.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 98 | 662 | 0.00% |
| CRM240503P00275000 | 2024-05-02 2:48PM EDT | 275.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 42 | 561 | 0.00% |
| CRM240503P00277500 | 2024-05-02 3:52PM EDT | 277.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 54 | 166 | 0.00% |
| CRM240503P00280000 | 2024-05-02 2:19PM EDT | 280.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 81 | 797 | 0.00% |
| CRM240503P00282500 | 2024-05-02 2:35PM EDT | 282.50 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CRM240503P00285000 | 2024-05-02 2:35PM EDT | 285.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 26 | 90 | 0.00% |
| CRM240503P00287500 | 2024-05-01 2:38PM EDT | 287.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240503P00290000 | 2024-05-02 10:32AM EDT | 290.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240503P00292500 | 2024-04-29 3:39PM EDT | 292.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240503P00295000 | 2024-04-30 11:50AM EDT | 295.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240503P00297500 | 2024-05-01 3:51PM EDT | 297.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRM240503P00302500 | 2024-04-17 3:52PM EDT | 302.50 | 26.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240503P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| CRM240503P00307500 | 2024-04-15 11:37AM EDT | 307.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 310.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240503P00315000 | 2024-04-17 2:08PM EDT | 315.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 320.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.