Mercado fechará em 34 mins
BOVESPA
119.939,48 +309,04 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.357,46 +121,00 (+0,23%) 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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 381.46% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-05-31 12:35PM EDT | 120.00 | 105.60 | 111.10 | 115.50 | 0.00 | - | 3 | 4 | 80.18% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 271.15% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 100.90 | 104.85 | 0.00 | - | 8 | 16 | 66.97% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 107.95 | 109.30 | 0.00 | - | 4 | 4 | 124.52% |
| CRM240920C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 92.27 | 91.60 | 95.90 | 0.00 | - | 8 | 6 | 67.75% |
| CRM240920C00145000 | 2024-06-06 9:53AM EDT | 145.00 | 103.00 | 86.70 | 90.60 | 0.00 | - | 2 | 10 | 63.04% |
| CRM240920C00150000 | 2024-06-18 3:44PM EDT | 150.00 | 84.00 | 82.00 | 86.00 | +0.50 | +0.60% | 10 | 20 | 61.83% |
| CRM240920C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 116.12 | 76.90 | 81.20 | 0.00 | - | 1 | 2 | 58.37% |
| CRM240920C00160000 | 2024-06-17 3:41PM EDT | 160.00 | 72.65 | 72.00 | 76.15 | 0.00 | - | 1 | 6 | 54.83% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 165.00 | 53.90 | 67.20 | 70.85 | 0.00 | - | 5 | 11 | 50.92% |
| CRM240920C00170000 | 2024-06-14 12:21PM EDT | 170.00 | 63.75 | 62.50 | 66.65 | 0.00 | - | 2 | 42 | 50.40% |
| CRM240920C00175000 | 2024-06-12 10:42AM EDT | 175.00 | 65.85 | 57.70 | 62.00 | 0.00 | - | 2 | 35 | 57.40% |
| CRM240920C00180000 | 2024-06-18 1:06PM EDT | 180.00 | 52.80 | 54.35 | 57.00 | -1.90 | -3.47% | 1 | 65 | 53.36% |
| CRM240920C00185000 | 2024-06-18 2:02PM EDT | 185.00 | 49.64 | 49.85 | 51.90 | +2.34 | +4.95% | 3 | 76 | 49.02% |
| CRM240920C00190000 | 2024-06-18 3:17PM EDT | 190.00 | 45.20 | 45.30 | 47.05 | +2.47 | +5.78% | 1 | 85 | 45.62% |
| CRM240920C00195000 | 2024-06-17 11:22AM EDT | 195.00 | 39.20 | 40.85 | 43.85 | 0.00 | - | 18 | 216 | 47.36% |
| CRM240920C00200000 | 2024-06-17 3:50PM EDT | 200.00 | 35.80 | 36.60 | 37.50 | 0.00 | - | 63 | 605 | 39.22% |
| CRM240920C00210000 | 2024-06-18 1:54PM EDT | 210.00 | 28.95 | 28.80 | 29.75 | +1.28 | +4.63% | 9 | 416 | 37.23% |
| CRM240920C00220000 | 2024-06-18 3:58PM EDT | 220.00 | 22.30 | 21.75 | 23.65 | +1.00 | +4.69% | 59 | 1,554 | 37.45% |
| CRM240920C00230000 | 2024-06-18 3:53PM EDT | 230.00 | 16.60 | 16.15 | 16.50 | +1.15 | +7.44% | 114 | 1,241 | 33.36% |
| CRM240920C00240000 | 2024-06-18 3:47PM EDT | 240.00 | 11.85 | 11.50 | 11.75 | +0.82 | +7.43% | 83 | 1,862 | 32.49% |
| CRM240920C00250000 | 2024-06-18 3:58PM EDT | 250.00 | 8.00 | 7.95 | 8.15 | +0.52 | +6.95% | 203 | 2,097 | 32.00% |
| CRM240920C00260000 | 2024-06-18 3:52PM EDT | 260.00 | 5.55 | 4.85 | 5.45 | +0.55 | +11.00% | 238 | 2,322 | 31.55% |
| CRM240920C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 3.50 | 3.20 | 3.55 | +0.25 | +7.69% | 114 | 1,971 | 31.26% |
| CRM240920C00280000 | 2024-06-18 3:43PM EDT | 280.00 | 2.26 | 2.06 | 2.49 | +0.18 | +8.65% | 235 | 1,492 | 31.97% |
| CRM240920C00290000 | 2024-06-18 3:59PM EDT | 290.00 | 1.43 | 1.22 | 1.52 | +0.13 | +10.00% | 19 | 1,335 | 31.53% |
| CRM240920C00300000 | 2024-06-18 3:42PM EDT | 300.00 | 0.94 | 0.89 | 0.97 | +0.07 | +8.05% | 147 | 2,006 | 31.65% |
| CRM240920C00310000 | 2024-06-18 3:21PM EDT | 310.00 | 0.60 | 0.43 | 0.69 | +0.15 | +33.33% | 25 | 1,243 | 32.48% |
| CRM240920C00320000 | 2024-06-18 3:47PM EDT | 320.00 | 0.44 | 0.26 | 0.47 | +0.13 | +41.94% | 10 | 1,017 | 32.98% |
| CRM240920C00330000 | 2024-06-18 3:18PM EDT | 330.00 | 0.29 | 0.14 | 0.49 | +0.07 | +31.82% | 5 | 1,275 | 35.77% |
| CRM240920C00340000 | 2024-06-18 3:39PM EDT | 340.00 | 0.20 | 0.20 | 0.43 | -0.03 | -13.04% | 6 | 672 | 37.40% |
| CRM240920C00350000 | 2024-06-17 10:52AM EDT | 350.00 | 0.19 | 0.10 | 0.19 | 0.00 | - | 1 | 360 | 35.40% |
| CRM240920C00360000 | 2024-06-18 10:36AM EDT | 360.00 | 0.19 | 0.06 | 0.39 | +0.03 | +18.75% | 2 | 223 | 41.31% |
| CRM240920C00370000 | 2024-06-18 2:15PM EDT | 370.00 | 0.11 | 0.09 | 0.35 | +0.02 | +22.22% | 5 | 239 | 42.73% |
| CRM240920C00380000 | 2024-06-18 10:19AM EDT | 380.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 40.09% |
| CRM240920C00390000 | 2024-06-17 10:52AM EDT | 390.00 | 0.10 | 0.00 | 0.31 | -0.07 | -41.18% | 2 | 1,392 | 45.90% |
| CRM240920C00400000 | 2024-06-18 10:36AM EDT | 400.00 | 0.16 | 0.00 | 0.29 | -0.21 | -56.76% | 2 | 373 | 47.34% |
| CRM240920C00410000 | 2024-06-18 10:20AM EDT | 410.00 | 0.18 | 0.00 | 0.28 | +0.02 | +12.50% | 2 | 243 | 48.88% |
| CRM240920C00420000 | 2024-06-18 10:19AM EDT | 420.00 | 0.07 | 0.00 | 0.28 | +0.01 | +16.67% | 2 | 340 | 50.64% |
| CRM240920C00430000 | 2024-06-18 10:20AM EDT | 430.00 | 0.14 | 0.00 | 0.14 | +0.03 | +27.27% | 2 | 91 | 48.15% |
| CRM240920C00440000 | 2024-06-18 10:19AM EDT | 440.00 | 0.11 | 0.00 | 0.27 | +0.04 | +57.14% | 2 | 179 | 53.66% |
| CRM240920C00450000 | 2024-06-18 12:55PM EDT | 450.00 | 0.04 | 0.00 | 0.27 | -0.01 | -20.00% | 2 | 501 | 50.93% |
| CRM240920C00460000 | 2024-05-28 3:17PM EDT | 460.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 21 | 52.34% |
| CRM240920C00470000 | 2024-06-17 3:07PM EDT | 470.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 141 | 53.81% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-05-30 3:48PM EDT | 105.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 37 | 64.84% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 62.60% |
| CRM240920P00115000 | 2024-06-17 11:01AM EDT | 115.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 2 | 11 | 58.69% |
| CRM240920P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 11 | 52.05% |
| CRM240920P00125000 | 2024-06-18 10:39AM EDT | 125.00 | 0.12 | 0.02 | 0.31 | -0.03 | -20.00% | 2 | 25 | 52.83% |
| CRM240920P00130000 | 2024-06-18 10:43AM EDT | 130.00 | 0.10 | 0.00 | 0.33 | -0.03 | -23.08% | 2 | 15 | 54.88% |
| CRM240920P00135000 | 2024-06-18 10:43AM EDT | 135.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 2 | 50 | 52.10% |
| CRM240920P00140000 | 2024-06-18 10:40AM EDT | 140.00 | 0.20 | 0.06 | 0.21 | -0.06 | -23.08% | 2 | 71 | 45.46% |
| CRM240920P00145000 | 2024-06-18 10:43AM EDT | 145.00 | 0.24 | 0.08 | 0.42 | +0.03 | +14.29% | 2 | 71 | 47.31% |
| CRM240920P00150000 | 2024-06-18 12:08PM EDT | 150.00 | 0.22 | 0.10 | 0.47 | -0.04 | -15.38% | 62 | 174 | 45.14% |
| CRM240920P00155000 | 2024-06-18 10:43AM EDT | 155.00 | 0.36 | 0.13 | 0.35 | +0.04 | +12.50% | 2 | 59 | 40.19% |
| CRM240920P00160000 | 2024-06-13 3:50PM EDT | 160.00 | 0.47 | 0.16 | 0.61 | 0.00 | - | 3 | 117 | 41.16% |
| CRM240920P00165000 | 2024-06-14 12:21PM EDT | 165.00 | 0.49 | 0.36 | 0.72 | 0.00 | - | 1 | 268 | 39.49% |
| CRM240920P00170000 | 2024-06-13 3:53PM EDT | 170.00 | 0.71 | 0.40 | 0.86 | 0.00 | - | 5 | 227 | 37.92% |
| CRM240920P00175000 | 2024-06-17 3:44PM EDT | 175.00 | 0.85 | 0.53 | 0.96 | 0.00 | - | 29 | 439 | 35.82% |
| CRM240920P00180000 | 2024-06-18 1:46PM EDT | 180.00 | 1.03 | 0.86 | 1.06 | -0.17 | -14.17% | 2 | 197 | 33.62% |
| CRM240920P00185000 | 2024-06-18 3:04PM EDT | 185.00 | 1.41 | 1.32 | 1.51 | -0.14 | -9.03% | 3 | 1,410 | 33.51% |
| CRM240920P00190000 | 2024-06-17 3:06PM EDT | 190.00 | 1.95 | 1.62 | 1.99 | -0.09 | -4.41% | 1 | 1,046 | 32.87% |
| CRM240920P00195000 | 2024-06-18 3:59PM EDT | 195.00 | 2.30 | 2.25 | 2.37 | -0.27 | -10.51% | 7 | 1,448 | 31.32% |
| CRM240920P00200000 | 2024-06-18 3:34PM EDT | 200.00 | 3.05 | 2.93 | 3.10 | -0.20 | -6.15% | 271 | 3,520 | 30.77% |
| CRM240920P00210000 | 2024-06-18 3:50PM EDT | 210.00 | 4.87 | 3.90 | 5.25 | -0.48 | -8.97% | 17 | 4,178 | 30.09% |
| CRM240920P00220000 | 2024-06-18 2:52PM EDT | 220.00 | 8.25 | 7.70 | 7.95 | -0.06 | -0.72% | 45 | 1,836 | 28.49% |
| CRM240920P00230000 | 2024-06-18 3:27PM EDT | 230.00 | 11.90 | 11.75 | 12.05 | -0.83 | -6.52% | 27 | 775 | 27.70% |
| CRM240920P00240000 | 2024-06-18 9:51AM EDT | 240.00 | 17.04 | 16.90 | 17.35 | -0.79 | -4.43% | 4 | 2,008 | 26.92% |
| CRM240920P00250000 | 2024-06-18 11:56AM EDT | 250.00 | 24.33 | 22.95 | 23.80 | -0.22 | -0.90% | 1 | 2,777 | 26.05% |
| CRM240920P00260000 | 2024-06-18 12:12PM EDT | 260.00 | 32.12 | 30.40 | 31.45 | +0.20 | +0.63% | 1 | 1,177 | 25.50% |
| CRM240920P00270000 | 2024-06-18 3:25PM EDT | 270.00 | 39.55 | 37.00 | 40.00 | -1.45 | -3.54% | 9 | 906 | 25.18% |
| CRM240920P00280000 | 2024-06-18 12:25PM EDT | 280.00 | 50.81 | 46.00 | 50.10 | +0.36 | +0.71% | 1 | 501 | 29.66% |
| CRM240920P00290000 | 2024-06-18 3:25PM EDT | 290.00 | 59.04 | 56.05 | 60.10 | -0.74 | -1.24% | 5 | 372 | 33.45% |
| CRM240920P00300000 | 2024-06-18 2:50PM EDT | 300.00 | 68.90 | 65.80 | 70.30 | -0.81 | -1.16% | 130 | 106 | 37.93% |
| CRM240920P00310000 | 2024-06-17 2:59PM EDT | 310.00 | 81.10 | 76.00 | 80.30 | 0.00 | - | 5 | 12 | 41.32% |
| CRM240920P00320000 | 2024-06-17 3:02PM EDT | 320.00 | 88.31 | 86.00 | 90.40 | -1.04 | -1.16% | 5 | 17 | 45.03% |
| CRM240920P00330000 | 2024-06-18 3:38PM EDT | 330.00 | 98.27 | 95.90 | 100.40 | +11.17 | +12.82% | 2 | 3 | 48.10% |
| CRM240920P00340000 | 2024-06-18 3:38PM EDT | 340.00 | 108.33 | 105.90 | 110.40 | -16.67 | -13.34% | 7 | 0 | 51.01% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.