Mercado abrirá em 8 h 7 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,73 -0,01 (-0,01%) OURO
2.318,50 -8,50 (-0,37%) Bitcoin USD
68.039,74 -1.586,38 (-2,28%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-06-04 1:39PM EDT | 155.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628C00170000 | 2024-05-24 1:58PM EDT | 170.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00190000 | 2024-06-05 9:33AM EDT | 190.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00195000 | 2024-05-31 11:05AM EDT | 195.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628C00200000 | 2024-06-06 11:22AM EDT | 200.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00205000 | 2024-06-05 3:48PM EDT | 205.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00210000 | 2024-06-10 11:19AM EDT | 210.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628C00215000 | 2024-06-07 1:36PM EDT | 215.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628C00220000 | 2024-06-10 11:03AM EDT | 220.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628C00225000 | 2024-06-10 11:46AM EDT | 225.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00230000 | 2024-06-10 3:58PM EDT | 230.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240628C00235000 | 2024-06-10 2:13PM EDT | 235.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240628C00240000 | 2024-06-10 3:49PM EDT | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRM240628C00245000 | 2024-06-10 3:24PM EDT | 245.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| CRM240628C00250000 | 2024-06-10 3:46PM EDT | 250.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| CRM240628C00255000 | 2024-06-10 3:59PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CRM240628C00260000 | 2024-06-10 3:37PM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| CRM240628C00265000 | 2024-06-10 1:44PM EDT | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM240628C00270000 | 2024-06-10 3:59PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CRM240628C00275000 | 2024-06-10 2:02PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CRM240628C00280000 | 2024-06-10 2:44PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240628C00285000 | 2024-06-07 11:09AM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240628C00290000 | 2024-06-10 2:36PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240628C00295000 | 2024-06-03 10:16AM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00300000 | 2024-06-10 12:58PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240628C00305000 | 2024-06-10 11:29AM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00310000 | 2024-06-10 11:29AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240628C00315000 | 2024-06-07 10:51AM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00320000 | 2024-06-10 10:41AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628C00325000 | 2024-05-31 3:57PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240628C00330000 | 2024-06-03 9:30AM EDT | 330.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628C00335000 | 2024-05-30 10:00AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00340000 | 2024-06-04 9:47AM EDT | 340.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00345000 | 2024-06-07 10:16AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240628C00350000 | 2024-06-10 10:15AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240628C00360000 | 2024-06-04 3:28PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRM240628C00365000 | 2024-06-04 3:29PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRM240628C00370000 | 2024-06-07 1:36PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRM240628C00375000 | 2024-06-10 10:16AM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240628C00380000 | 2024-06-07 1:12PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240628C00390000 | 2024-06-07 2:42PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-06-06 10:52AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240628P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM240628P00165000 | 2024-05-30 3:43PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240628P00170000 | 2024-05-30 1:57PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628P00175000 | 2024-06-07 3:27PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628P00180000 | 2024-06-03 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM240628P00185000 | 2024-06-10 9:30AM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628P00190000 | 2024-06-10 11:43AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240628P00195000 | 2024-06-10 10:02AM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628P00200000 | 2024-06-10 1:51PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240628P00205000 | 2024-06-10 12:04PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CRM240628P00210000 | 2024-06-10 12:04PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CRM240628P00215000 | 2024-06-10 12:10PM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240628P00220000 | 2024-06-10 2:37PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRM240628P00225000 | 2024-06-10 3:14PM EDT | 225.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CRM240628P00230000 | 2024-06-10 3:52PM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| CRM240628P00235000 | 2024-06-10 3:53PM EDT | 235.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CRM240628P00240000 | 2024-06-10 3:52PM EDT | 240.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| CRM240628P00245000 | 2024-06-10 3:29PM EDT | 245.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240628P00250000 | 2024-06-10 12:41PM EDT | 250.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240628P00255000 | 2024-06-10 2:28PM EDT | 255.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240628P00260000 | 2024-06-10 12:41PM EDT | 260.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00265000 | 2024-06-06 12:13PM EDT | 265.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628P00270000 | 2024-06-06 12:46PM EDT | 270.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628P00275000 | 2024-06-04 2:18PM EDT | 275.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240628P00280000 | 2024-06-07 11:21AM EDT | 280.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00290000 | 2024-06-05 10:16AM EDT | 290.00 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00295000 | 2024-06-03 9:34AM EDT | 295.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00300000 | 2024-06-06 2:08PM EDT | 300.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.