Mercado fechará em 35 mins
BOVESPA
119.960,53 +330,09 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.350,49 +114,03 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.828,32 +422,16 (+0,66%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 160.00 | 83.98 | 69.60 | 74.20 | 0.00 | - | 1 | 1 | 72.46% |
| CRM240705C00170000 | 2024-06-14 10:20AM EDT | 170.00 | 63.66 | 59.80 | 64.50 | 0.00 | - | 8 | 18 | 75.00% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 190.00 | 39.50 | 40.80 | 43.95 | 0.00 | - | 3 | 2 | 56.76% |
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 38.21 | 35.75 | 38.55 | 0.00 | - | 4 | 6 | 67.04% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 33.00 | 31.00 | 34.40 | 0.00 | - | 2 | 22 | 67.91% |
| CRM240705C00205000 | 2024-06-06 10:47AM EDT | 205.00 | 41.10 | 25.85 | 28.70 | 0.00 | - | 1 | 11 | 53.87% |
| CRM240705C00210000 | 2024-06-18 12:43PM EDT | 210.00 | 20.90 | 21.15 | 24.05 | -6.95 | -24.96% | 1 | 19 | 49.34% |
| CRM240705C00215000 | 2024-06-18 12:31PM EDT | 215.00 | 15.41 | 16.70 | 18.40 | -0.94 | -5.75% | 3 | 104 | 36.48% |
| CRM240705C00220000 | 2024-06-18 3:57PM EDT | 220.00 | 12.99 | 11.65 | 13.40 | +1.09 | +9.16% | 25 | 199 | 28.96% |
| CRM240705C00225000 | 2024-06-18 11:46AM EDT | 225.00 | 9.40 | 8.50 | 9.40 | +1.00 | +11.90% | 4 | 176 | 27.03% |
| CRM240705C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 5.80 | 4.70 | 6.20 | +0.66 | +12.84% | 222 | 484 | 26.39% |
| CRM240705C00235000 | 2024-06-18 3:53PM EDT | 235.00 | 3.50 | 2.86 | 3.40 | +0.45 | +14.75% | 130 | 664 | 24.02% |
| CRM240705C00240000 | 2024-06-18 3:48PM EDT | 240.00 | 1.90 | 1.51 | 1.85 | +0.37 | +24.18% | 74 | 465 | 24.10% |
| CRM240705C00245000 | 2024-06-18 3:51PM EDT | 245.00 | 1.05 | 0.69 | 1.09 | +0.19 | +22.09% | 182 | 972 | 25.57% |
| CRM240705C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 0.55 | 0.35 | 0.66 | +0.04 | +7.84% | 261 | 637 | 27.17% |
| CRM240705C00255000 | 2024-06-18 3:43PM EDT | 255.00 | 0.30 | 0.28 | 0.33 | +0.03 | +11.11% | 8 | 349 | 27.49% |
| CRM240705C00260000 | 2024-06-18 1:57PM EDT | 260.00 | 0.19 | 0.16 | 0.30 | -0.01 | -5.00% | 24 | 435 | 31.20% |
| CRM240705C00265000 | 2024-06-18 1:19PM EDT | 265.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 12 | 369 | 34.13% |
| CRM240705C00270000 | 2024-06-18 2:18PM EDT | 270.00 | 0.12 | 0.11 | 0.25 | -0.01 | -7.69% | 6 | 204 | 37.94% |
| CRM240705C00275000 | 2024-06-18 10:22AM EDT | 275.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | 6 | 77 | 43.70% |
| CRM240705C00280000 | 2024-06-14 2:50PM EDT | 280.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 241 | 47.36% |
| CRM240705C00285000 | 2024-06-14 2:52PM EDT | 285.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 18 | 50.68% |
| CRM240705C00290000 | 2024-06-18 3:40PM EDT | 290.00 | 0.02 | 0.00 | 0.20 | -0.07 | -77.78% | 1 | 31 | 50.24% |
| CRM240705C00295000 | 2024-06-17 10:31AM EDT | 295.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 3 | 6 | 51.47% |
| CRM240705C00300000 | 2024-06-13 12:13PM EDT | 300.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 41 | 130 | 53.22% |
| CRM240705C00305000 | 2024-06-11 1:37PM EDT | 305.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 1 | 29 | 56.93% |
| CRM240705C00310000 | 2024-06-18 12:20PM EDT | 310.00 | 0.03 | 0.00 | 0.10 | -0.16 | -84.21% | 3 | 6 | 52.54% |
| CRM240705C00315000 | 2024-06-04 12:31PM EDT | 315.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 62.01% |
| CRM240705C00320000 | 2024-06-18 12:20PM EDT | 320.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 166 | 65.04% |
| CRM240705C00325000 | 2024-05-28 12:44PM EDT | 325.00 | 0.68 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 67.97% |
| CRM240705C00330000 | 2024-06-18 12:21PM EDT | 330.00 | 0.03 | 0.01 | 0.29 | -0.14 | -82.35% | 3 | 5 | 70.90% |
| CRM240705C00335000 | 2024-05-29 3:00PM EDT | 335.00 | 0.59 | 0.00 | 0.29 | 0.00 | - | - | 1 | 73.05% |
| CRM240705C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.48 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 78.03% |
| CRM240705C00365000 | 2024-06-11 9:44AM EDT | 365.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 2 | 87.30% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00155000 | 2024-05-30 11:03AM EDT | 155.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 77.54% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 160.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 77.15% |
| CRM240705P00165000 | 2024-05-31 9:40AM EDT | 165.00 | 0.23 | 0.00 | 0.26 | +0.13 | +130.00% | 9 | 5 | 70.41% |
| CRM240705P00170000 | 2024-06-13 3:34PM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 50 | 60 | 58.79% |
| CRM240705P00175000 | 2024-06-14 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 60.74% |
| CRM240705P00180000 | 2024-06-14 2:53PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 55.37% |
| CRM240705P00185000 | 2024-06-14 12:02PM EDT | 185.00 | 0.54 | 0.00 | 0.31 | +0.45 | +500.00% | 3 | 22 | 50.29% |
| CRM240705P00190000 | 2024-06-14 2:21PM EDT | 190.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 12 | 57 | 50.88% |
| CRM240705P00195000 | 2024-06-18 12:47PM EDT | 195.00 | 0.14 | 0.04 | 0.34 | -0.05 | -26.32% | 5 | 42 | 45.80% |
| CRM240705P00200000 | 2024-06-17 12:14PM EDT | 200.00 | 0.14 | 0.04 | 0.20 | -0.03 | -17.65% | 5 | 140 | 36.48% |
| CRM240705P00205000 | 2024-06-17 2:47PM EDT | 205.00 | 0.30 | 0.09 | 0.31 | 0.00 | - | 22 | 131 | 33.99% |
| CRM240705P00210000 | 2024-06-18 12:18PM EDT | 210.00 | 0.36 | 0.20 | 0.52 | -0.05 | -12.20% | 2 | 156 | 31.98% |
| CRM240705P00215000 | 2024-06-18 12:23PM EDT | 215.00 | 0.52 | 0.26 | 0.54 | -0.12 | -18.75% | 13 | 150 | 26.25% |
| CRM240705P00220000 | 2024-06-18 3:48PM EDT | 220.00 | 0.80 | 0.83 | 0.95 | -0.40 | -33.33% | 32 | 312 | 23.95% |
| CRM240705P00225000 | 2024-06-18 3:53PM EDT | 225.00 | 1.71 | 1.25 | 2.12 | -0.83 | -32.68% | 55 | 323 | 24.27% |
| CRM240705P00230000 | 2024-06-18 3:22PM EDT | 230.00 | 3.73 | 3.30 | 4.40 | -0.47 | -11.19% | 45 | 421 | 26.44% |
| CRM240705P00235000 | 2024-06-18 3:47PM EDT | 235.00 | 5.91 | 5.85 | 6.95 | -1.24 | -17.34% | 13 | 521 | 25.88% |
| CRM240705P00240000 | 2024-06-18 1:50PM EDT | 240.00 | 9.82 | 7.40 | 11.40 | -2.20 | -18.30% | 29 | 281 | 32.02% |
| CRM240705P00245000 | 2024-06-17 3:20PM EDT | 245.00 | 15.08 | 11.50 | 15.90 | 0.00 | - | 10 | 350 | 36.76% |
| CRM240705P00250000 | 2024-06-18 9:53AM EDT | 250.00 | 19.42 | 16.00 | 20.20 | -0.38 | -1.92% | 7 | 185 | 38.77% |
| CRM240705P00255000 | 2024-06-18 12:20PM EDT | 255.00 | 25.72 | 21.00 | 25.50 | +3.12 | +13.81% | 1 | 25 | 47.10% |
| CRM240705P00260000 | 2024-06-18 11:54AM EDT | 260.00 | 29.30 | 25.80 | 30.50 | -0.40 | -1.35% | 23 | 8 | 52.91% |
| CRM240705P00265000 | 2024-06-13 9:35AM EDT | 265.00 | 30.84 | 31.00 | 35.40 | 0.00 | - | 2 | 3 | 57.59% |
| CRM240705P00270000 | 2024-06-04 9:50AM EDT | 270.00 | 30.92 | 35.90 | 40.40 | 0.00 | - | 2 | 0 | 62.82% |
| CRM240705P00275000 | 2024-06-13 12:34PM EDT | 275.00 | 45.00 | 40.80 | 45.30 | 0.00 | - | 1 | 0 | 66.89% |
| CRM240705P00280000 | 2024-06-06 3:35PM EDT | 280.00 | 36.37 | 45.80 | 50.30 | 0.00 | - | 1 | 0 | 71.66% |
| CRM240705P00285000 | 2024-05-31 1:13PM EDT | 285.00 | 57.10 | 50.80 | 55.30 | 0.00 | - | 5 | 0 | 76.25% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 75.21 | 55.80 | 60.30 | 0.00 | - | 4 | 0 | 80.69% |
© 2024 Yahoo. Todos os direitos reservados.