Mercado fechará em 29 mins
BOVESPA
119.927,82 +297,38 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.341,58 +105,12 (+0,20%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.845,26 +325,11 (+0,50%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00130000 | 2024-06-07 10:51AM EDT | 130.00 | 114.15 | 100.70 | 104.40 | 0.00 | - | 1 | 1 | 78.98% |
| CRM240816C00135000 | 2024-05-30 1:32PM EDT | 135.00 | 80.26 | 95.95 | 99.15 | 0.00 | - | 30 | 15 | 74.46% |
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| CRM240816C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 120.98 | 80.90 | 84.60 | 0.00 | - | 4 | 3 | 64.67% |
| CRM240816C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 115.40 | 76.20 | 79.40 | 0.00 | - | 1 | 10 | 61.16% |
| CRM240816C00160000 | 2024-06-05 2:30PM EDT | 160.00 | 77.60 | 71.20 | 74.45 | 0.00 | - | 1 | 5 | 57.40% |
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 165.00 | 65.78 | 66.20 | 70.00 | 0.00 | - | 1 | 2 | 56.32% |
| CRM240816C00170000 | 2024-05-31 10:32AM EDT | 170.00 | 50.09 | 62.55 | 64.60 | 0.00 | - | 2 | 13 | 56.40% |
| CRM240816C00175000 | 2024-06-11 9:35AM EDT | 175.00 | 64.40 | 57.60 | 59.70 | 0.00 | - | 1 | 2 | 52.77% |
| CRM240816C00180000 | 2024-06-17 1:19PM EDT | 180.00 | 51.38 | 52.75 | 54.85 | 0.00 | - | 1 | 105 | 56.23% |
| CRM240816C00185000 | 2024-06-05 3:57PM EDT | 185.00 | 54.00 | 47.85 | 49.95 | 0.00 | - | 2 | 77 | 52.28% |
| CRM240816C00190000 | 2024-06-12 2:29PM EDT | 190.00 | 48.35 | 43.05 | 45.15 | 0.00 | - | 3 | 32 | 48.83% |
| CRM240816C00195000 | 2024-06-17 11:25AM EDT | 195.00 | 36.65 | 38.30 | 40.40 | 0.00 | - | 3 | 35 | 45.52% |
| CRM240816C00200000 | 2024-06-18 1:08PM EDT | 200.00 | 32.30 | 33.70 | 35.75 | +0.10 | +0.31% | 15 | 177 | 42.50% |
| CRM240816C00210000 | 2024-06-18 3:22PM EDT | 210.00 | 24.65 | 24.75 | 25.80 | +0.10 | +0.41% | 7 | 265 | 33.44% |
| CRM240816C00220000 | 2024-06-18 3:39PM EDT | 220.00 | 17.58 | 16.90 | 17.85 | +0.98 | +5.90% | 32 | 856 | 30.23% |
| CRM240816C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 10.96 | 10.80 | 11.30 | +0.52 | +4.98% | 191 | 1,820 | 28.01% |
| CRM240816C00240000 | 2024-06-18 3:59PM EDT | 240.00 | 6.45 | 6.25 | 6.55 | +0.46 | +7.68% | 234 | 2,660 | 26.76% |
| CRM240816C00250000 | 2024-06-18 3:57PM EDT | 250.00 | 3.50 | 3.40 | 3.55 | +0.30 | +9.37% | 337 | 5,895 | 26.31% |
| CRM240816C00260000 | 2024-06-18 3:57PM EDT | 260.00 | 1.90 | 1.53 | 2.03 | +0.15 | +8.57% | 376 | 3,607 | 27.19% |
| CRM240816C00270000 | 2024-06-18 3:57PM EDT | 270.00 | 0.97 | 0.88 | 0.99 | +0.01 | +1.04% | 93 | 1,570 | 27.04% |
| CRM240816C00280000 | 2024-06-18 3:21PM EDT | 280.00 | 0.48 | 0.50 | 0.56 | -0.04 | -7.69% | 249 | 4,895 | 28.08% |
| CRM240816C00290000 | 2024-06-17 3:26PM EDT | 290.00 | 0.40 | 0.21 | 0.39 | +0.06 | +17.65% | 2 | 2,165 | 30.05% |
| CRM240816C00300000 | 2024-06-18 2:59PM EDT | 300.00 | 0.20 | 0.17 | 0.24 | -0.01 | -4.76% | 114 | 2,551 | 31.18% |
| CRM240816C00310000 | 2024-06-18 2:56PM EDT | 310.00 | 0.17 | 0.10 | 0.17 | +0.03 | +21.43% | 33 | 1,131 | 32.76% |
| CRM240816C00320000 | 2024-06-18 10:43AM EDT | 320.00 | 0.09 | 0.10 | 0.23 | -0.06 | -40.00% | 2 | 1,795 | 37.31% |
| CRM240816C00330000 | 2024-06-18 12:45PM EDT | 330.00 | 0.11 | 0.03 | 0.30 | +0.02 | +22.22% | 3 | 491 | 41.85% |
| CRM240816C00340000 | 2024-06-18 2:13PM EDT | 340.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 219 | 40.04% |
| CRM240816C00350000 | 2024-06-18 12:51PM EDT | 350.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 354 | 47.07% |
| CRM240816C00360000 | 2024-06-17 11:03AM EDT | 360.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 185 | 49.46% |
| CRM240816C00370000 | 2024-06-18 10:44AM EDT | 370.00 | 0.07 | 0.05 | 0.20 | -0.06 | -46.15% | 2 | 1,242 | 50.05% |
| CRM240816C00380000 | 2024-06-17 11:23AM EDT | 380.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 120 | 53.66% |
| CRM240816C00390000 | 2024-06-17 9:46AM EDT | 390.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 323 | 49.90% |
| CRM240816C00400000 | 2024-06-07 10:45AM EDT | 400.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 52.54% |
| CRM240816C00410000 | 2024-06-05 3:53PM EDT | 410.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 79 | 55.76% |
| CRM240816C00420000 | 2024-05-30 1:14PM EDT | 420.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 31 | 112 | 53.32% |
| CRM240816C00430000 | 2024-05-31 10:06AM EDT | 430.00 | 0.41 | 0.00 | 0.26 | 0.00 | - | 5 | 56 | 60.25% |
| CRM240816C00440000 | 2024-05-22 10:03AM EDT | 440.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 294 | 62.11% |
| CRM240816C00450000 | 2024-05-20 10:15AM EDT | 450.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 185 | 63.48% |
| CRM240816C00460000 | 2024-05-28 3:20PM EDT | 460.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 65.82% |
| CRM240816C00470000 | 2024-06-17 3:31PM EDT | 470.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 4 | 85 | 68.16% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-05-31 11:11AM EDT | 130.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 12 | 55.66% |
| CRM240816P00135000 | 2024-06-04 2:21PM EDT | 135.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 101 | 57.62% |
| CRM240816P00140000 | 2024-05-30 1:51PM EDT | 140.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 1 | 10 | 54.10% |
| CRM240816P00145000 | 2024-06-05 3:34PM EDT | 145.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 9 | 51.17% |
| CRM240816P00150000 | 2024-06-17 1:07PM EDT | 150.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 19 | 52.73% |
| CRM240816P00155000 | 2024-06-17 11:03AM EDT | 155.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 38 | 46.92% |
| CRM240816P00160000 | 2024-06-18 12:53PM EDT | 160.00 | 0.08 | 0.03 | 0.30 | +0.01 | +14.29% | 2 | 26 | 46.05% |
| CRM240816P00165000 | 2024-06-17 1:07PM EDT | 165.00 | 0.10 | 0.04 | 0.34 | 0.00 | - | 2 | 119 | 43.60% |
| CRM240816P00170000 | 2024-06-17 11:45AM EDT | 170.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 1 | 87 | 36.48% |
| CRM240816P00175000 | 2024-06-14 3:13PM EDT | 175.00 | 0.20 | 0.07 | 0.39 | 0.00 | - | 2 | 98 | 37.89% |
| CRM240816P00180000 | 2024-06-18 1:28PM EDT | 180.00 | 0.25 | 0.17 | 0.31 | -0.02 | -7.41% | 14 | 619 | 33.30% |
| CRM240816P00185000 | 2024-06-18 3:53PM EDT | 185.00 | 0.35 | 0.15 | 0.58 | -0.02 | -5.41% | 7 | 374 | 33.96% |
| CRM240816P00190000 | 2024-06-18 3:48PM EDT | 190.00 | 0.45 | 0.30 | 0.55 | -0.08 | -15.09% | 49 | 225 | 30.31% |
| CRM240816P00195000 | 2024-06-18 11:41AM EDT | 195.00 | 0.69 | 0.59 | 0.87 | -0.06 | -8.00% | 10 | 376 | 29.98% |
| CRM240816P00200000 | 2024-06-18 1:28PM EDT | 200.00 | 1.02 | 0.85 | 1.00 | -0.11 | -9.73% | 16 | 2,231 | 27.47% |
| CRM240816P00210000 | 2024-06-18 3:59PM EDT | 210.00 | 1.99 | 1.89 | 2.07 | -0.26 | -11.56% | 122 | 2,696 | 25.75% |
| CRM240816P00220000 | 2024-06-18 3:59PM EDT | 220.00 | 3.99 | 3.90 | 4.10 | -0.61 | -13.26% | 83 | 1,627 | 24.22% |
| CRM240816P00230000 | 2024-06-18 3:59PM EDT | 230.00 | 7.55 | 7.40 | 7.70 | -0.79 | -9.47% | 104 | 2,361 | 23.16% |
| CRM240816P00240000 | 2024-06-18 3:44PM EDT | 240.00 | 12.75 | 12.65 | 13.25 | -1.11 | -8.01% | 84 | 1,427 | 22.58% |
| CRM240816P00250000 | 2024-06-18 1:52PM EDT | 250.00 | 20.30 | 19.70 | 20.80 | -1.15 | -5.36% | 2 | 1,412 | 23.07% |
| CRM240816P00260000 | 2024-06-18 1:11PM EDT | 260.00 | 30.85 | 28.25 | 29.50 | +0.83 | +2.76% | 4 | 1,466 | 23.77% |
| CRM240816P00270000 | 2024-06-17 10:53AM EDT | 270.00 | 39.96 | 37.70 | 40.40 | 0.00 | - | 2 | 614 | 33.73% |
| CRM240816P00280000 | 2024-06-18 2:49PM EDT | 280.00 | 50.05 | 47.65 | 50.20 | +0.50 | +1.01% | 97 | 146 | 37.95% |
| CRM240816P00290000 | 2024-06-18 2:49PM EDT | 290.00 | 59.63 | 56.00 | 60.20 | +0.13 | +0.22% | 102 | 126 | 42.77% |
| CRM240816P00300000 | 2024-06-18 2:49PM EDT | 300.00 | 70.00 | 66.70 | 70.30 | +0.45 | +0.65% | 44 | 50 | 47.86% |
| CRM240816P00310000 | 2024-06-18 3:38PM EDT | 310.00 | 78.52 | 76.00 | 80.40 | -2.53 | -3.12% | 2 | 14 | 52.75% |
| CRM240816P00320000 | 2024-06-18 3:38PM EDT | 320.00 | 88.54 | 86.65 | 90.25 | -16.33 | -15.57% | 2 | 0 | 55.87% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.83 | 96.65 | 100.20 | 0.00 | - | 110 | 0 | 59.36% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 103.50 | 108.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.