Mercado fechará em 33 mins
BOVESPA
119.925,72 +295,28 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.350,73 +114,27 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.826,43 +371,16 (+0,58%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00165000 | 2024-06-06 3:42PM EDT | 165.00 | 79.60 | 65.50 | 69.85 | 0.00 | - | - | 1 | 64.40% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.89 | 36.90 | 38.70 | 0.00 | - | - | 2 | 45.94% |
| CRM240726C00220000 | 2024-06-18 11:37AM EDT | 220.00 | 15.00 | 14.75 | 15.80 | +1.35 | +9.89% | 3 | 7 | 29.73% |
| CRM240726C00225000 | 2024-06-18 1:32PM EDT | 225.00 | 10.87 | 10.90 | 12.35 | +1.02 | +10.36% | 3 | 14 | 28.97% |
| CRM240726C00230000 | 2024-06-18 12:17PM EDT | 230.00 | 7.47 | 7.90 | 9.35 | -0.53 | -6.63% | 57 | 47 | 28.31% |
| CRM240726C00235000 | 2024-06-18 3:53PM EDT | 235.00 | 6.35 | 5.70 | 6.30 | +0.53 | +9.11% | 125 | 164 | 25.93% |
| CRM240726C00240000 | 2024-06-18 3:48PM EDT | 240.00 | 4.35 | 3.50 | 4.30 | +0.36 | +9.02% | 22 | 225 | 25.40% |
| CRM240726C00245000 | 2024-06-18 2:09PM EDT | 245.00 | 3.00 | 2.53 | 3.45 | +0.32 | +11.94% | 33 | 171 | 27.58% |
| CRM240726C00250000 | 2024-06-18 3:52PM EDT | 250.00 | 2.03 | 1.54 | 1.99 | +0.34 | +20.12% | 35 | 98 | 25.83% |
| CRM240726C00255000 | 2024-06-18 3:52PM EDT | 255.00 | 1.35 | 0.82 | 1.48 | +0.18 | +15.38% | 9 | 55 | 27.06% |
| CRM240726C00260000 | 2024-06-18 1:34PM EDT | 260.00 | 0.87 | 0.57 | 0.94 | +0.02 | +2.35% | 6 | 304 | 27.01% |
| CRM240726C00265000 | 2024-06-18 1:34PM EDT | 265.00 | 0.61 | 0.38 | 0.70 | +0.07 | +12.96% | 6 | 81 | 28.15% |
| CRM240726C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 0.40 | 0.02 | 0.84 | -0.02 | -4.76% | 9 | 35 | 32.40% |
| CRM240726C00275000 | 2024-06-14 3:55PM EDT | 275.00 | 0.95 | 0.19 | 0.72 | 0.00 | - | 2 | 39 | 34.09% |
| CRM240726C00280000 | 2024-06-13 12:14PM EDT | 280.00 | 0.30 | 0.12 | 0.65 | 0.00 | - | 18 | 21 | 36.04% |
| CRM240726C00285000 | 2024-06-07 3:22PM EDT | 285.00 | 0.56 | 0.07 | 0.60 | 0.00 | - | 3 | 4 | 38.04% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00195000 | 2024-06-17 12:15PM EDT | 195.00 | 0.46 | 0.14 | 0.75 | 0.00 | - | 1 | 16 | 36.08% |
| CRM240726P00200000 | 2024-06-18 1:02PM EDT | 200.00 | 0.52 | 0.22 | 0.88 | -0.08 | -13.33% | 4 | 1 | 33.13% |
| CRM240726P00205000 | 2024-06-18 3:57PM EDT | 205.00 | 0.64 | 0.48 | 0.92 | -0.17 | -20.99% | 12 | 27 | 29.15% |
| CRM240726P00210000 | 2024-06-18 1:02PM EDT | 210.00 | 1.01 | 0.61 | 1.47 | -0.21 | -17.21% | 13 | 56 | 28.55% |
| CRM240726P00215000 | 2024-06-18 3:57PM EDT | 215.00 | 1.57 | 1.35 | 1.75 | -0.43 | -21.50% | 24 | 91 | 25.27% |
| CRM240726P00220000 | 2024-06-18 12:18PM EDT | 220.00 | 2.50 | 2.08 | 2.81 | -0.50 | -16.67% | 16 | 113 | 24.88% |
| CRM240726P00225000 | 2024-06-18 3:41PM EDT | 225.00 | 3.89 | 3.80 | 4.65 | -1.15 | -22.82% | 14 | 126 | 25.77% |
| CRM240726P00230000 | 2024-06-18 12:17PM EDT | 230.00 | 5.82 | 5.30 | 6.70 | -1.08 | -15.65% | 5 | 133 | 25.48% |
| CRM240726P00235000 | 2024-06-18 11:10AM EDT | 235.00 | 8.93 | 7.80 | 8.75 | -1.09 | -10.88% | 5 | 75 | 23.44% |
| CRM240726P00240000 | 2024-06-14 12:47PM EDT | 240.00 | 12.00 | 10.95 | 12.00 | 0.00 | - | 5 | 17 | 23.64% |
| CRM240726P00245000 | 2024-06-18 11:31AM EDT | 245.00 | 16.23 | 14.85 | 16.00 | -2.04 | -11.17% | 1 | 32 | 25.00% |
| CRM240726P00250000 | 2024-06-18 3:45PM EDT | 250.00 | 19.26 | 17.30 | 21.10 | -1.24 | -6.05% | 7 | 9 | 30.07% |
| CRM240726P00255000 | 2024-06-17 3:03PM EDT | 255.00 | 25.60 | 22.75 | 24.85 | 0.00 | - | 3 | 16 | 28.10% |
| CRM240726P00260000 | 2024-06-14 1:49PM EDT | 260.00 | 28.50 | 26.00 | 29.45 | 0.00 | - | 1 | 6 | 29.29% |
| CRM240726P00265000 | 2024-06-11 10:22AM EDT | 265.00 | 24.37 | 31.05 | 35.20 | 0.00 | - | - | 1 | 37.39% |
| CRM240726P00270000 | 2024-06-17 11:32AM EDT | 270.00 | 41.20 | 36.05 | 40.20 | 0.00 | - | 1 | 0 | 40.83% |
| CRM240726P00275000 | 2024-06-13 10:51AM EDT | 275.00 | 43.65 | 41.05 | 45.20 | 0.00 | - | 3 | 0 | 44.12% |
| CRM240726P00280000 | 2024-06-14 9:40AM EDT | 280.00 | 47.75 | 45.85 | 50.20 | 0.00 | - | - | - | 47.29% |
| CRM240726P00285000 | 2024-06-17 12:20PM EDT | 285.00 | 56.50 | 51.00 | 55.20 | 0.00 | - | 1 | 0 | 50.34% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 290.00 | 47.51 | 56.00 | 60.20 | 0.00 | - | 1 | 0 | 53.28% |
© 2024 Yahoo. Todos os direitos reservados.