Mercado fechará em 36 mins
BOVESPA
119.948,43 +317,99 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.352,43 +115,97 (+0,22%) 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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 200.00 | 36.48 | 31.05 | 34.50 | 0.00 | - | 3 | 1 | 57.90% |
| CRM240712C00205000 | 2024-06-06 10:39AM EDT | 205.00 | 42.22 | 26.05 | 29.00 | 0.00 | - | 10 | 11 | 47.63% |
| CRM240712C00210000 | 2024-06-18 3:27PM EDT | 210.00 | 22.65 | 21.85 | 23.85 | +3.15 | +16.15% | 3 | 14 | 40.14% |
| CRM240712C00215000 | 2024-06-18 3:57PM EDT | 215.00 | 18.02 | 17.35 | 18.45 | +1.32 | +7.90% | 4 | 28 | 31.04% |
| CRM240712C00220000 | 2024-06-18 3:24PM EDT | 220.00 | 13.15 | 12.65 | 14.35 | +0.60 | +4.78% | 6 | 34 | 29.85% |
| CRM240712C00225000 | 2024-06-18 3:36PM EDT | 225.00 | 9.75 | 9.00 | 10.80 | +1.55 | +18.90% | 2 | 110 | 29.38% |
| CRM240712C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 6.65 | 5.65 | 7.95 | +0.50 | +8.13% | 35 | 347 | 29.67% |
| CRM240712C00235000 | 2024-06-18 3:57PM EDT | 235.00 | 4.38 | 3.35 | 4.45 | +0.53 | +13.77% | 604 | 511 | 24.74% |
| CRM240712C00240000 | 2024-06-18 3:54PM EDT | 240.00 | 2.77 | 2.22 | 2.88 | +0.22 | +8.63% | 271 | 601 | 25.38% |
| CRM240712C00245000 | 2024-06-18 3:44PM EDT | 245.00 | 1.57 | 1.12 | 1.66 | +0.07 | +4.67% | 971 | 1,694 | 25.12% |
| CRM240712C00250000 | 2024-06-18 3:42PM EDT | 250.00 | 0.95 | 0.77 | 1.08 | +0.09 | +10.47% | 168 | 1,192 | 26.37% |
| CRM240712C00255000 | 2024-06-18 3:58PM EDT | 255.00 | 0.58 | 0.40 | 0.75 | +0.14 | +31.82% | 10 | 216 | 28.02% |
| CRM240712C00260000 | 2024-06-18 9:31AM EDT | 260.00 | 0.37 | 0.30 | 0.38 | -0.01 | -2.63% | 2 | 792 | 27.54% |
| CRM240712C00265000 | 2024-06-18 12:54PM EDT | 265.00 | 0.23 | 0.03 | 0.30 | -0.03 | -11.54% | 37 | 335 | 29.69% |
| CRM240712C00270000 | 2024-06-18 2:30PM EDT | 270.00 | 0.24 | 0.09 | 0.32 | -0.08 | -25.00% | 25 | 133 | 33.40% |
| CRM240712C00275000 | 2024-06-17 3:03PM EDT | 275.00 | 0.13 | 0.07 | 0.40 | 0.00 | - | 7 | 431 | 38.09% |
| CRM240712C00280000 | 2024-06-18 11:47AM EDT | 280.00 | 0.14 | 0.05 | 0.17 | -0.06 | -30.00% | 2 | 34 | 35.79% |
| CRM240712C00285000 | 2024-06-06 12:59PM EDT | 285.00 | 0.33 | 0.04 | 0.35 | 0.00 | - | 9 | 10 | 43.31% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 290.00 | 0.20 | 0.03 | 0.34 | 0.00 | - | 1 | 2 | 46.05% |
| CRM240712C00295000 | 2024-05-31 2:03PM EDT | 295.00 | 0.26 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 48.63% |
| CRM240712C00300000 | 2024-06-06 2:34PM EDT | 300.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 56 | 60 | 46.88% |
| CRM240712C00305000 | 2024-06-05 2:56PM EDT | 305.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 5 | 53.22% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 55.66% |
| CRM240712P00185000 | 2024-06-07 2:12PM EDT | 185.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 48.15% |
| CRM240712P00190000 | 2024-06-13 1:41PM EDT | 190.00 | 0.02 | 0.03 | 0.36 | 0.00 | - | 1 | 2 | 43.75% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 195.00 | 0.13 | 0.06 | 0.40 | 0.00 | - | 1 | 3 | 39.75% |
| CRM240712P00200000 | 2024-06-17 3:40PM EDT | 200.00 | 0.20 | 0.12 | 0.23 | 0.00 | - | 26 | 77 | 31.45% |
| CRM240712P00205000 | 2024-06-18 10:35AM EDT | 205.00 | 0.39 | 0.25 | 0.37 | +0.05 | +14.71% | 2 | 275 | 29.64% |
| CRM240712P00210000 | 2024-06-18 3:39PM EDT | 210.00 | 0.46 | 0.42 | 0.51 | -0.16 | -25.81% | 6 | 205 | 26.78% |
| CRM240712P00215000 | 2024-06-18 3:38PM EDT | 215.00 | 0.79 | 0.72 | 0.88 | -0.33 | -29.46% | 8 | 218 | 25.29% |
| CRM240712P00220000 | 2024-06-18 3:46PM EDT | 220.00 | 1.40 | 1.37 | 1.80 | -0.48 | -25.53% | 124 | 339 | 25.65% |
| CRM240712P00225000 | 2024-06-18 3:19PM EDT | 225.00 | 2.88 | 2.42 | 2.95 | -0.37 | -11.38% | 16 | 214 | 24.50% |
| CRM240712P00230000 | 2024-06-18 3:56PM EDT | 230.00 | 4.35 | 4.30 | 4.45 | +0.10 | +2.35% | 38 | 191 | 22.47% |
| CRM240712P00235000 | 2024-06-18 3:44PM EDT | 235.00 | 6.75 | 6.40 | 8.30 | -1.35 | -16.67% | 23 | 174 | 27.58% |
| CRM240712P00240000 | 2024-06-18 2:56PM EDT | 240.00 | 11.28 | 10.05 | 10.90 | -0.51 | -4.33% | 1 | 116 | 24.57% |
| CRM240712P00245000 | 2024-06-18 2:57PM EDT | 245.00 | 15.29 | 12.00 | 15.85 | -0.31 | -1.99% | 1 | 164 | 30.68% |
| CRM240712P00250000 | 2024-06-18 12:59PM EDT | 250.00 | 20.92 | 16.50 | 20.60 | +0.64 | +3.16% | 2 | 64 | 35.01% |
| CRM240712P00255000 | 2024-06-18 3:28PM EDT | 255.00 | 23.52 | 21.00 | 25.00 | -1.71 | -6.78% | 1 | 41 | 36.39% |
| CRM240712P00260000 | 2024-06-14 10:07AM EDT | 260.00 | 26.00 | 26.00 | 30.40 | 0.00 | - | 2 | 5 | 43.87% |
| CRM240712P00265000 | 2024-06-11 10:10AM EDT | 265.00 | 24.99 | 31.00 | 35.40 | 0.00 | - | 1 | 0 | 48.47% |
| CRM240712P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 39.00 | 35.90 | 40.40 | 0.00 | - | 2 | 0 | 52.87% |
| CRM240712P00275000 | 2024-06-06 11:28AM EDT | 275.00 | 31.00 | 41.00 | 45.20 | 0.00 | - | 5 | 0 | 55.52% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 280.00 | 46.95 | 45.80 | 50.30 | 0.00 | - | 4 | 0 | 60.32% |
| CRM240712P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 59.00 | 51.00 | 55.30 | 0.00 | - | 2 | 0 | 64.18% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 290.00 | 49.35 | 55.90 | 60.40 | 0.00 | - | 1 | 0 | 68.77% |
| CRM240712P00295000 | 2024-06-04 9:57AM EDT | 295.00 | 56.00 | 60.90 | 65.40 | 0.00 | - | 2 | 0 | 72.41% |
© 2024 Yahoo. Todos os direitos reservados.