Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.858,09 +1.503,03 (+2,30%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00170000 | 2024-05-13 3:01PM EDT | 170.00 | 107.32 | 113.50 | 116.65 | 0.00 | - | 1 | 9 | 199.95% |
| CRM240524C00200000 | 2024-05-15 12:00PM EDT | 200.00 | 84.13 | 83.50 | 86.65 | 0.00 | - | 1 | 2 | 145.26% |
| CRM240524C00220000 | 2024-05-15 1:34PM EDT | 220.00 | 67.00 | 63.50 | 66.70 | 0.00 | - | 1 | 3 | 113.53% |
| CRM240524C00230000 | 2024-05-08 11:03AM EDT | 230.00 | 49.95 | 53.60 | 56.70 | 0.00 | - | 2 | 3 | 97.66% |
| CRM240524C00235000 | 2024-05-09 12:52PM EDT | 235.00 | 40.15 | 48.60 | 53.00 | 0.00 | - | 1 | 1 | 64.65% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 32.73 | 43.65 | 47.95 | 0.00 | - | 2 | 0 | 58.59% |
| CRM240524C00250000 | 2024-05-16 3:30PM EDT | 250.00 | 37.23 | 34.85 | 36.75 | +0.60 | +1.64% | 1 | 32 | 67.60% |
| CRM240524C00255000 | 2024-05-16 11:38AM EDT | 255.00 | 32.91 | 29.85 | 31.75 | 0.00 | - | 1 | 4 | 59.89% |
| CRM240524C00260000 | 2024-05-17 3:24PM EDT | 260.00 | 26.47 | 24.75 | 26.75 | -0.42 | -1.56% | 4 | 94 | 52.15% |
| CRM240524C00262500 | 2024-05-15 10:37AM EDT | 262.50 | 21.25 | 22.35 | 24.35 | 0.00 | - | 4 | 6 | 49.46% |
| CRM240524C00265000 | 2024-05-17 2:48PM EDT | 265.00 | 20.83 | 20.00 | 21.80 | +2.03 | +10.80% | 3 | 34 | 44.90% |
| CRM240524C00267500 | 2024-05-17 9:37AM EDT | 267.50 | 19.32 | 17.40 | 19.35 | +1.80 | +10.27% | 2 | 90 | 41.43% |
| CRM240524C00270000 | 2024-05-17 2:00PM EDT | 270.00 | 16.91 | 15.25 | 17.45 | +1.86 | +12.36% | 4 | 348 | 43.07% |
| CRM240524C00272500 | 2024-05-17 11:33AM EDT | 272.50 | 14.42 | 13.10 | 14.80 | +2.12 | +17.24% | 4 | 28 | 37.28% |
| CRM240524C00275000 | 2024-05-17 3:40PM EDT | 275.00 | 12.01 | 11.00 | 11.70 | +0.41 | +3.53% | 48 | 577 | 27.54% |
| CRM240524C00277500 | 2024-05-17 2:43PM EDT | 277.50 | 8.74 | 8.50 | 9.55 | -1.04 | -10.63% | 27 | 229 | 26.11% |
| CRM240524C00280000 | 2024-05-17 3:40PM EDT | 280.00 | 7.73 | 6.90 | 7.40 | +0.53 | +7.36% | 67 | 423 | 23.84% |
| CRM240524C00282500 | 2024-05-17 3:42PM EDT | 282.50 | 5.80 | 5.35 | 5.60 | -0.74 | -11.31% | 121 | 455 | 22.93% |
| CRM240524C00285000 | 2024-05-17 3:58PM EDT | 285.00 | 3.87 | 3.90 | 4.10 | -0.23 | -5.61% | 218 | 552 | 22.47% |
| CRM240524C00287500 | 2024-05-17 3:55PM EDT | 287.50 | 2.68 | 2.72 | 2.87 | -0.32 | -10.67% | 312 | 221 | 22.10% |
| CRM240524C00290000 | 2024-05-17 3:59PM EDT | 290.00 | 1.87 | 1.80 | 1.90 | -0.21 | -10.10% | 359 | 864 | 21.69% |
| CRM240524C00292500 | 2024-05-17 3:52PM EDT | 292.50 | 1.13 | 1.10 | 1.29 | -0.29 | -20.42% | 142 | 231 | 22.12% |
| CRM240524C00295000 | 2024-05-17 3:58PM EDT | 295.00 | 0.70 | 0.64 | 0.77 | -0.26 | -27.08% | 357 | 407 | 21.73% |
| CRM240524C00297500 | 2024-05-17 3:45PM EDT | 297.50 | 0.43 | 0.39 | 0.47 | -0.21 | -32.81% | 69 | 129 | 21.90% |
| CRM240524C00300000 | 2024-05-17 3:55PM EDT | 300.00 | 0.25 | 0.22 | 0.47 | -0.21 | -45.65% | 134 | 723 | 25.07% |
| CRM240524C00305000 | 2024-05-17 3:42PM EDT | 305.00 | 0.09 | 0.06 | 0.18 | -0.14 | -60.87% | 45 | 106 | 25.39% |
| CRM240524C00310000 | 2024-05-17 3:32PM EDT | 310.00 | 0.07 | 0.03 | 0.13 | -0.08 | -53.33% | 62 | 693 | 28.71% |
| CRM240524C00315000 | 2024-05-16 10:09AM EDT | 315.00 | 0.04 | 0.00 | 0.55 | -0.05 | -55.56% | 1 | 571 | 43.70% |
| CRM240524C00320000 | 2024-05-16 10:24AM EDT | 320.00 | 0.01 | 0.01 | 0.25 | -0.06 | -85.71% | 2 | 43 | 41.99% |
| CRM240524C00325000 | 2024-05-17 1:53PM EDT | 325.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 124 | 35.94% |
| CRM240524C00330000 | 2024-05-16 3:03PM EDT | 330.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 38.28% |
| CRM240524C00335000 | 2024-05-16 3:03PM EDT | 335.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 3 | 9 | 73.58% |
| CRM240524C00340000 | 2024-05-15 11:44AM EDT | 340.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 60.01% |
| CRM240524C00345000 | 2024-05-14 9:52AM EDT | 345.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 3 | 7 | 83.59% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 350.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 88.38% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 0.26 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 94.34% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| CRM240524P00160000 | 2024-05-09 12:46PM EDT | 160.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 151.95% |
| CRM240524P00210000 | 2024-05-17 11:32AM EDT | 210.00 | 0.05 | 0.00 | 0.52 | +0.04 | +400.00% | 10 | 14 | 100.59% |
| CRM240524P00220000 | 2024-05-09 3:27PM EDT | 220.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 68.36% |
| CRM240524P00225000 | 2024-05-10 9:30AM EDT | 225.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 2 | 80.96% |
| CRM240524P00230000 | 2024-05-16 11:06AM EDT | 230.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 24 | 60.55% |
| CRM240524P00235000 | 2024-05-17 11:51AM EDT | 235.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 53 | 7 | 52.73% |
| CRM240524P00240000 | 2024-05-17 2:42PM EDT | 240.00 | 0.10 | 0.03 | 0.05 | +0.05 | +100.00% | 40 | 152 | 48.83% |
| CRM240524P00245000 | 2024-05-17 2:42PM EDT | 245.00 | 0.09 | 0.00 | 0.59 | +0.03 | +50.00% | 148 | 166 | 56.64% |
| CRM240524P00250000 | 2024-05-17 3:32PM EDT | 250.00 | 0.04 | 0.04 | 0.25 | -0.02 | -33.33% | 117 | 189 | 48.93% |
| CRM240524P00252500 | 2024-05-15 12:36PM EDT | 252.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 17 | 68 | 42.87% |
| CRM240524P00255000 | 2024-05-17 1:02PM EDT | 255.00 | 0.06 | 0.00 | 0.14 | -0.04 | -40.00% | 13 | 283 | 38.77% |
| CRM240524P00257500 | 2024-05-17 10:58AM EDT | 257.50 | 0.07 | 0.03 | 0.24 | -0.05 | -41.67% | 20 | 72 | 39.40% |
| CRM240524P00260000 | 2024-05-17 3:26PM EDT | 260.00 | 0.07 | 0.07 | 0.11 | -0.05 | -41.67% | 39 | 427 | 31.79% |
| CRM240524P00262500 | 2024-05-17 3:46PM EDT | 262.50 | 0.09 | 0.05 | 0.12 | -0.05 | -35.71% | 4 | 55 | 29.44% |
| CRM240524P00265000 | 2024-05-17 1:26PM EDT | 265.00 | 0.13 | 0.10 | 0.19 | -0.02 | -13.33% | 32 | 239 | 28.91% |
| CRM240524P00267500 | 2024-05-17 3:42PM EDT | 267.50 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 74 | 260 | 26.17% |
| CRM240524P00270000 | 2024-05-17 3:39PM EDT | 270.00 | 0.22 | 0.21 | 0.25 | -0.14 | -38.89% | 189 | 218 | 24.22% |
| CRM240524P00272500 | 2024-05-17 3:40PM EDT | 272.50 | 0.35 | 0.32 | 0.36 | -0.17 | -32.69% | 136 | 626 | 22.95% |
| CRM240524P00275000 | 2024-05-17 3:53PM EDT | 275.00 | 0.55 | 0.51 | 0.59 | -0.37 | -40.22% | 251 | 457 | 22.44% |
| CRM240524P00277500 | 2024-05-17 3:55PM EDT | 277.50 | 0.92 | 0.79 | 0.92 | -0.35 | -27.56% | 177 | 367 | 21.75% |
| CRM240524P00280000 | 2024-05-17 3:55PM EDT | 280.00 | 1.39 | 1.31 | 1.45 | -0.61 | -30.50% | 286 | 421 | 21.41% |
| CRM240524P00282500 | 2024-05-17 3:51PM EDT | 282.50 | 1.92 | 2.08 | 2.26 | -0.85 | -30.69% | 321 | 598 | 21.49% |
| CRM240524P00285000 | 2024-05-17 3:59PM EDT | 285.00 | 3.25 | 3.05 | 3.25 | -0.51 | -13.56% | 193 | 174 | 21.05% |
| CRM240524P00287500 | 2024-05-17 10:38AM EDT | 287.50 | 4.05 | 4.15 | 4.30 | -0.70 | -14.74% | 104 | 105 | 19.31% |
| CRM240524P00290000 | 2024-05-17 3:39PM EDT | 290.00 | 5.65 | 5.90 | 6.35 | -1.10 | -16.30% | 137 | 50 | 22.08% |
| CRM240524P00292500 | 2024-05-17 10:36AM EDT | 292.50 | 7.26 | 7.30 | 7.60 | -1.38 | -15.97% | 26 | 29 | 17.37% |
| CRM240524P00295000 | 2024-05-16 9:33AM EDT | 295.00 | 9.20 | 9.20 | 11.00 | 0.00 | - | 1 | 24 | 28.88% |
| CRM240524P00297500 | 2024-05-16 9:35AM EDT | 297.50 | 10.95 | 11.30 | 13.00 | 0.00 | - | 1 | 19 | 28.69% |
| CRM240524P00300000 | 2024-05-16 12:30PM EDT | 300.00 | 14.50 | 13.90 | 15.50 | 0.00 | - | 3 | 19 | 32.35% |
| CRM240524P00305000 | 2024-04-30 11:35AM EDT | 305.00 | 32.97 | 18.70 | 20.30 | 0.00 | - | 1 | 1 | 37.04% |
| CRM240524P00310000 | 2024-05-13 2:44PM EDT | 310.00 | 32.55 | 23.60 | 25.70 | 0.00 | - | 1 | 0 | 48.07% |
| CRM240524P00315000 | 2024-05-14 10:03AM EDT | 315.00 | 36.64 | 28.60 | 30.35 | 0.00 | - | 1 | 1 | 49.98% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 36.30 | 38.40 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 159.57% |
© 2024 Yahoo. Todos os direitos reservados.