Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,68 -0,38 (-0,47%) OURO
2.429,20 +11,80 (+0,49%) Bitcoin USD
69.400,95 +3.175,62 (+4,80%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 122.82 | 130.00 | 134.40 | 0.00 | - | 1 | 1 | 139.45% |
| CRM240531C00180000 | 2024-05-01 12:42PM EDT | 180.00 | 89.20 | 105.00 | 109.30 | 0.00 | - | - | 1 | 102.34% |
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 185.00 | 91.82 | 100.00 | 104.40 | 0.00 | - | 1 | 1 | 102.54% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 85.55 | 88.75 | 0.00 | - | - | 1 | 81.05% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 66.30 | 69.75 | 0.00 | - | - | 1 | 91.43% |
| CRM240531C00225000 | 2024-05-16 9:37AM EDT | 225.00 | 63.75 | 60.15 | 64.50 | 0.00 | - | 10 | 17 | 66.85% |
| CRM240531C00230000 | 2024-05-15 11:37AM EDT | 230.00 | 54.56 | 56.30 | 58.75 | 0.00 | - | 2 | 3 | 68.02% |
| CRM240531C00235000 | 2024-05-14 2:25PM EDT | 235.00 | 42.33 | 51.20 | 53.85 | 0.00 | - | 2 | 4 | 62.45% |
| CRM240531C00240000 | 2024-05-15 3:12PM EDT | 240.00 | 46.79 | 46.30 | 48.95 | 0.00 | - | 5 | 9 | 59.18% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 42.40 | 45.20 | 0.00 | - | - | 1 | 70.26% |
| CRM240531C00250000 | 2024-05-15 1:21PM EDT | 250.00 | 37.88 | 37.25 | 40.20 | 0.00 | - | 2 | 16 | 62.74% |
| CRM240531C00252500 | 2024-05-14 1:19PM EDT | 252.50 | 26.40 | 34.80 | 37.20 | 0.00 | - | - | 2 | 56.98% |
| CRM240531C00255000 | 2024-05-20 11:48AM EDT | 255.00 | 33.65 | 32.50 | 35.05 | -0.19 | -0.56% | 10 | 14 | 56.57% |
| CRM240531C00257500 | 2024-05-20 11:48AM EDT | 257.50 | 31.40 | 30.35 | 32.10 | +8.65 | +38.02% | 11 | 10 | 52.71% |
| CRM240531C00260000 | 2024-05-20 10:14AM EDT | 260.00 | 28.78 | 28.45 | 29.85 | +7.73 | +36.72% | 2 | 26 | 53.15% |
| CRM240531C00262500 | 2024-05-20 2:01PM EDT | 262.50 | 26.66 | 26.15 | 27.95 | +1.16 | +4.55% | 2 | 20 | 52.83% |
| CRM240531C00265000 | 2024-05-15 1:26PM EDT | 265.00 | 24.68 | 24.20 | 26.40 | 0.00 | - | 10 | 35 | 54.57% |
| CRM240531C00267500 | 2024-05-20 2:01PM EDT | 267.50 | 22.52 | 22.25 | 24.40 | +6.12 | +37.32% | 2 | 3 | 54.11% |
| CRM240531C00270000 | 2024-05-20 11:53AM EDT | 270.00 | 20.75 | 20.35 | 21.75 | +1.25 | +6.41% | 5 | 139 | 51.42% |
| CRM240531C00272500 | 2024-05-15 3:51PM EDT | 272.50 | 19.84 | 18.55 | 19.75 | 0.00 | - | - | 1 | 50.73% |
| CRM240531C00275000 | 2024-05-20 3:35PM EDT | 275.00 | 16.75 | 16.95 | 17.45 | -0.75 | -4.29% | 59 | 256 | 50.75% |
| CRM240531C00277500 | 2024-05-20 12:49PM EDT | 277.50 | 15.32 | 15.25 | 15.75 | -1.33 | -7.99% | 1 | 40 | 50.28% |
| CRM240531C00280000 | 2024-05-20 12:25PM EDT | 280.00 | 13.54 | 13.70 | 14.15 | +0.34 | +2.58% | 5 | 325 | 49.89% |
| CRM240531C00282500 | 2024-05-17 1:27PM EDT | 282.50 | 12.54 | 12.30 | 12.65 | -0.03 | -0.24% | 1 | 69 | 49.54% |
| CRM240531C00285000 | 2024-05-20 3:48PM EDT | 285.00 | 10.93 | 11.05 | 11.25 | +0.58 | +5.60% | 23 | 339 | 49.22% |
| CRM240531C00287500 | 2024-05-20 3:48PM EDT | 287.50 | 9.64 | 9.75 | 10.00 | +0.34 | +3.66% | 129 | 56 | 49.16% |
| CRM240531C00290000 | 2024-05-20 3:57PM EDT | 290.00 | 8.65 | 8.60 | 8.80 | +0.65 | +8.12% | 144 | 382 | 48.88% |
| CRM240531C00292500 | 2024-05-20 3:24PM EDT | 292.50 | 7.55 | 7.40 | 7.75 | +0.55 | +7.86% | 44 | 90 | 48.85% |
| CRM240531C00295000 | 2024-05-20 3:42PM EDT | 295.00 | 6.46 | 6.40 | 6.70 | +0.36 | +5.90% | 80 | 211 | 48.36% |
| CRM240531C00297500 | 2024-05-20 3:58PM EDT | 297.50 | 5.60 | 5.55 | 5.85 | +0.15 | +2.75% | 129 | 70 | 48.40% |
| CRM240531C00300000 | 2024-05-20 3:54PM EDT | 300.00 | 4.84 | 4.75 | 5.00 | +0.39 | +8.76% | 131 | 1,194 | 48.00% |
| CRM240531C00305000 | 2024-05-20 3:52PM EDT | 305.00 | 3.50 | 3.40 | 3.65 | +0.20 | +6.06% | 143 | 723 | 47.69% |
| CRM240531C00310000 | 2024-05-20 3:44PM EDT | 310.00 | 2.37 | 2.38 | 2.53 | -0.13 | -5.20% | 81 | 234 | 46.90% |
| CRM240531C00315000 | 2024-05-20 3:54PM EDT | 315.00 | 1.69 | 1.62 | 1.91 | +0.14 | +9.03% | 84 | 224 | 47.95% |
| CRM240531C00320000 | 2024-05-20 2:22PM EDT | 320.00 | 1.11 | 1.09 | 1.24 | -0.16 | -12.60% | 32 | 191 | 47.00% |
| CRM240531C00325000 | 2024-05-20 1:16PM EDT | 325.00 | 0.78 | 0.73 | 1.00 | -0.09 | -10.34% | 18 | 167 | 48.98% |
| CRM240531C00330000 | 2024-05-20 3:59PM EDT | 330.00 | 0.55 | 0.49 | 0.75 | +0.03 | +5.77% | 6 | 298 | 50.00% |
| CRM240531C00335000 | 2024-05-17 1:08PM EDT | 335.00 | 0.39 | 0.29 | 0.45 | 0.00 | - | 7 | 8 | 48.83% |
| CRM240531C00340000 | 2024-05-20 11:56AM EDT | 340.00 | 0.25 | 0.19 | 0.42 | -0.21 | -45.65% | 1 | 14 | 51.86% |
| CRM240531C00345000 | 2024-05-16 3:08PM EDT | 345.00 | 0.21 | 0.10 | 0.29 | -0.08 | -27.59% | 1 | 3 | 52.05% |
| CRM240531C00350000 | 2024-05-17 9:34AM EDT | 350.00 | 0.15 | 0.12 | 0.35 | -0.05 | -25.00% | 3 | 4 | 53.61% |
| CRM240531C00355000 | 2024-05-20 9:30AM EDT | 355.00 | 0.10 | 0.10 | 0.32 | -0.08 | -44.44% | 3 | 2 | 55.86% |
| CRM240531C00360000 | 2024-05-15 3:40PM EDT | 360.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 2 | 5 | 57.13% |
| CRM240531C00380000 | 2024-05-20 3:53PM EDT | 380.00 | 0.04 | 0.02 | 0.25 | -0.11 | -73.33% | 1 | 1 | 66.50% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-05-20 11:00AM EDT | 155.00 | 0.17 | 0.00 | 0.26 | +0.16 | +1,600.00% | 1 | 150 | 139.65% |
| CRM240531P00185000 | 2024-05-16 11:01AM EDT | 185.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 17 | 87.50% |
| CRM240531P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 91 | 102 | 78.91% |
| CRM240531P00195000 | 2024-05-16 10:26AM EDT | 195.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 28 | 78.91% |
| CRM240531P00200000 | 2024-05-15 12:52PM EDT | 200.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 10 | 74.22% |
| CRM240531P00205000 | 2024-05-17 2:07PM EDT | 205.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 24 | 265 | 74.22% |
| CRM240531P00210000 | 2024-05-17 9:48AM EDT | 210.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 4 | 17 | 69.53% |
| CRM240531P00215000 | 2024-05-15 3:39PM EDT | 215.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 2 | 33 | 69.34% |
| CRM240531P00220000 | 2024-05-15 10:02AM EDT | 220.00 | 0.21 | 0.04 | 0.18 | 0.00 | - | 2 | 32 | 64.06% |
| CRM240531P00225000 | 2024-05-17 10:35AM EDT | 225.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 1 | 38 | 62.89% |
| CRM240531P00230000 | 2024-05-20 12:49PM EDT | 230.00 | 0.15 | 0.12 | 0.35 | -0.07 | -31.82% | 2 | 11 | 60.84% |
| CRM240531P00235000 | 2024-05-20 3:13PM EDT | 235.00 | 0.20 | 0.16 | 0.24 | -0.02 | -9.09% | 35 | 60 | 54.39% |
| CRM240531P00240000 | 2024-05-20 1:54PM EDT | 240.00 | 0.27 | 0.13 | 0.35 | -0.03 | -10.00% | 57 | 202 | 50.88% |
| CRM240531P00245000 | 2024-05-20 10:24AM EDT | 245.00 | 0.35 | 0.30 | 0.43 | -0.12 | -25.53% | 3 | 203 | 50.93% |
| CRM240531P00250000 | 2024-05-20 2:27PM EDT | 250.00 | 0.61 | 0.56 | 0.61 | -0.09 | -12.86% | 70 | 890 | 48.98% |
| CRM240531P00252500 | 2024-05-20 11:46AM EDT | 252.50 | 0.76 | 0.50 | 0.75 | -0.16 | -17.39% | 8 | 21 | 48.34% |
| CRM240531P00255000 | 2024-05-20 2:27PM EDT | 255.00 | 0.97 | 0.66 | 0.94 | -0.41 | -29.71% | 61 | 492 | 48.00% |
| CRM240531P00257500 | 2024-05-20 2:51PM EDT | 257.50 | 1.24 | 0.89 | 1.17 | -0.03 | -2.36% | 18 | 13 | 47.68% |
| CRM240531P00260000 | 2024-05-20 3:00PM EDT | 260.00 | 1.50 | 1.35 | 1.45 | -0.11 | -6.83% | 46 | 233 | 47.40% |
| CRM240531P00262500 | 2024-05-20 3:40PM EDT | 262.50 | 1.80 | 1.64 | 1.80 | -0.23 | -11.33% | 20 | 196 | 47.27% |
| CRM240531P00265000 | 2024-05-20 2:35PM EDT | 265.00 | 2.27 | 2.04 | 2.21 | -0.30 | -11.67% | 25 | 169 | 47.11% |
| CRM240531P00267500 | 2024-05-20 3:00PM EDT | 267.50 | 2.75 | 2.63 | 2.71 | -0.21 | -7.09% | 38 | 48 | 47.10% |
| CRM240531P00270000 | 2024-05-20 3:39PM EDT | 270.00 | 3.27 | 3.15 | 3.30 | -0.26 | -7.37% | 131 | 631 | 47.14% |
| CRM240531P00272500 | 2024-05-20 2:50PM EDT | 272.50 | 3.99 | 3.85 | 3.95 | -0.54 | -11.92% | 16 | 15 | 47.02% |
| CRM240531P00275000 | 2024-05-20 2:54PM EDT | 275.00 | 4.72 | 4.55 | 4.75 | -0.42 | -8.17% | 32 | 384 | 47.25% |
| CRM240531P00277500 | 2024-05-20 3:00PM EDT | 277.50 | 5.60 | 5.45 | 5.60 | -0.55 | -8.94% | 8 | 41 | 47.22% |
| CRM240531P00280000 | 2024-05-20 2:30PM EDT | 280.00 | 6.40 | 6.30 | 6.50 | -0.70 | -9.86% | 55 | 320 | 46.95% |
| CRM240531P00282500 | 2024-05-20 3:32PM EDT | 282.50 | 7.50 | 7.40 | 7.55 | -0.70 | -8.54% | 105 | 99 | 46.92% |
| CRM240531P00285000 | 2024-05-20 4:00PM EDT | 285.00 | 8.55 | 8.45 | 8.65 | -0.85 | -9.04% | 27 | 127 | 46.66% |
| CRM240531P00287500 | 2024-05-20 3:00PM EDT | 287.50 | 10.00 | 9.75 | 9.90 | -0.70 | -6.54% | 85 | 111 | 46.61% |
| CRM240531P00290000 | 2024-05-20 3:14PM EDT | 290.00 | 11.20 | 10.95 | 11.20 | -0.70 | -5.88% | 26 | 60 | 46.32% |
| CRM240531P00292500 | 2024-05-20 3:32PM EDT | 292.50 | 12.70 | 12.50 | 12.65 | -2.03 | -13.78% | 15 | 54 | 46.27% |
| CRM240531P00295000 | 2024-05-20 3:29PM EDT | 295.00 | 14.10 | 14.00 | 14.20 | 0.00 | - | 14 | 8 | 46.22% |
| CRM240531P00300000 | 2024-05-20 2:16PM EDT | 300.00 | 17.60 | 16.95 | 17.50 | -0.65 | -3.56% | 2 | 17 | 45.68% |
| CRM240531P00305000 | 2024-05-09 3:30PM EDT | 305.00 | 31.28 | 19.90 | 21.30 | 0.00 | - | 10 | 28 | 46.01% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 59.92% |
| CRM240531P00315000 | 2024-05-07 12:18PM EDT | 315.00 | 37.26 | 27.90 | 31.50 | 0.00 | - | 1 | 2 | 59.99% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 32.75 | 37.40 | 0.00 | - | - | 0 | 55.23% |
| CRM240531P00325000 | 2024-05-07 12:18PM EDT | 325.00 | 46.73 | 36.50 | 40.50 | 0.00 | - | - | 1 | 63.93% |
© 2024 Yahoo. Todos os direitos reservados.