Mercado fechará em 32 mins
BOVESPA
119.891,36 +260,92 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.350,78 +114,32 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.814,93 +247,09 (+0,38%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00125000 | 2024-06-06 10:03AM EDT | 125.00 | 121.86 | 107.30 | 111.80 | 0.00 | - | - | 5 | 68.99% |
| CRM241115C00145000 | 2024-05-29 3:45PM EDT | 145.00 | 131.30 | 87.90 | 92.35 | 0.00 | - | 2 | 1 | 57.93% |
| CRM241115C00150000 | 2024-05-31 2:04PM EDT | 150.00 | 82.00 | 83.20 | 87.60 | 0.00 | - | 2 | 1 | 55.84% |
| CRM241115C00175000 | 2024-06-12 2:25PM EDT | 175.00 | 66.15 | 60.95 | 62.70 | 0.00 | - | 2 | 9 | 47.58% |
| CRM241115C00180000 | 2024-06-18 12:19PM EDT | 180.00 | 55.23 | 56.80 | 58.10 | +11.63 | +26.67% | 3 | 26 | 45.42% |
| CRM241115C00185000 | 2024-06-07 9:48AM EDT | 185.00 | 62.68 | 52.15 | 53.50 | 0.00 | - | 1 | 4 | 43.21% |
| CRM241115C00190000 | 2024-06-10 9:39AM EDT | 190.00 | 58.50 | 48.40 | 49.45 | 0.00 | - | 1 | 3 | 42.29% |
| CRM241115C00195000 | 2024-06-06 9:58AM EDT | 195.00 | 56.25 | 44.20 | 46.30 | 0.00 | - | 1 | 6 | 43.18% |
| CRM241115C00200000 | 2024-06-18 12:15PM EDT | 200.00 | 39.00 | 39.75 | 41.20 | +0.55 | +1.43% | 1 | 37 | 39.44% |
| CRM241115C00210000 | 2024-06-14 9:33AM EDT | 210.00 | 33.10 | 32.55 | 33.85 | 0.00 | - | 10 | 88 | 37.60% |
| CRM241115C00220000 | 2024-06-18 2:57PM EDT | 220.00 | 25.65 | 25.70 | 28.25 | +1.23 | +5.04% | 1 | 293 | 37.89% |
| CRM241115C00230000 | 2024-06-17 3:13PM EDT | 230.00 | 19.80 | 19.85 | 21.50 | 0.00 | - | 37 | 218 | 34.92% |
| CRM241115C00240000 | 2024-06-18 12:16PM EDT | 240.00 | 14.80 | 14.65 | 15.95 | -0.30 | -1.99% | 6 | 151 | 32.83% |
| CRM241115C00250000 | 2024-06-18 12:55PM EDT | 250.00 | 10.85 | 11.05 | 12.45 | -0.25 | -2.25% | 10 | 436 | 32.95% |
| CRM241115C00260000 | 2024-06-18 9:45AM EDT | 260.00 | 8.15 | 8.00 | 8.75 | +0.21 | +2.64% | 11 | 709 | 31.44% |
| CRM241115C00270000 | 2024-06-18 2:04PM EDT | 270.00 | 6.10 | 5.60 | 6.25 | -0.50 | -7.58% | 83 | 223 | 30.87% |
| CRM241115C00280000 | 2024-06-17 3:53PM EDT | 280.00 | 4.24 | 4.15 | 5.25 | 0.00 | - | 53 | 432 | 32.50% |
| CRM241115C00290000 | 2024-06-18 12:47PM EDT | 290.00 | 2.83 | 2.82 | 3.10 | -0.12 | -4.07% | 10 | 228 | 30.30% |
| CRM241115C00300000 | 2024-06-17 12:13PM EDT | 300.00 | 1.95 | 1.90 | 2.37 | 0.00 | - | 23 | 723 | 30.93% |
| CRM241115C00310000 | 2024-06-17 10:58AM EDT | 310.00 | 1.43 | 1.31 | 1.75 | 0.00 | - | 1 | 120 | 31.24% |
| CRM241115C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 1.20 | 0.91 | 1.29 | 0.00 | - | 22 | 169 | 31.53% |
| CRM241115C00330000 | 2024-06-18 3:27PM EDT | 330.00 | 0.81 | 0.46 | 1.02 | +0.13 | +19.12% | 2 | 622 | 32.24% |
| CRM241115C00340000 | 2024-06-14 2:54PM EDT | 340.00 | 0.68 | 0.06 | 0.95 | 0.00 | - | 2 | 69 | 33.89% |
| CRM241115C00350000 | 2024-06-18 3:28PM EDT | 350.00 | 0.48 | 0.22 | 0.71 | +0.06 | +14.29% | 2 | 166 | 34.08% |
| CRM241115C00360000 | 2024-06-14 2:50PM EDT | 360.00 | 0.45 | 0.17 | 0.73 | 0.00 | - | 2 | 61 | 36.08% |
| CRM241115C00370000 | 2024-06-18 10:13AM EDT | 370.00 | 0.31 | 0.14 | 0.33 | -0.03 | -8.82% | 2 | 38 | 33.55% |
| CRM241115C00380000 | 2024-06-18 10:13AM EDT | 380.00 | 0.25 | 0.11 | 0.29 | -0.06 | -19.35% | 4 | 34 | 34.52% |
| CRM241115C00390000 | 2024-06-18 3:27PM EDT | 390.00 | 0.26 | 0.10 | 0.26 | +0.01 | +4.00% | 4 | 65 | 35.50% |
| CRM241115C00400000 | 2024-06-18 10:11AM EDT | 400.00 | 0.29 | 0.08 | 0.28 | +0.07 | +31.82% | 2 | 98 | 37.31% |
| CRM241115C00410000 | 2024-06-18 10:10AM EDT | 410.00 | 0.24 | 0.02 | 0.25 | +0.04 | +20.00% | 2 | 315 | 38.14% |
| CRM241115C00420000 | 2024-06-18 10:08AM EDT | 420.00 | 0.18 | 0.02 | 0.21 | -0.06 | -25.00% | 2 | 16 | 38.67% |
| CRM241115C00430000 | 2024-06-18 10:07AM EDT | 430.00 | 0.22 | 0.00 | 0.22 | -0.05 | -18.52% | 3 | 6 | 40.19% |
| CRM241115C00440000 | 2024-06-17 10:15AM EDT | 440.00 | 0.10 | 0.00 | 0.29 | -0.01 | -9.09% | 2 | 10 | 42.87% |
| CRM241115C00450000 | 2024-06-18 10:12AM EDT | 450.00 | 0.12 | 0.00 | 0.15 | +0.03 | +33.33% | 2 | 3 | 40.82% |
| CRM241115C00460000 | 2024-06-14 2:51PM EDT | 460.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 2 | 58 | 45.90% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00120000 | 2024-06-18 10:08AM EDT | 120.00 | 0.23 | 0.06 | 0.24 | +0.07 | +43.75% | 2 | 0 | 46.63% |
| CRM241115P00125000 | 2024-06-18 10:07AM EDT | 125.00 | 0.24 | 0.07 | 0.45 | 0.00 | - | 2 | 0 | 48.29% |
| CRM241115P00130000 | 2024-06-18 10:08AM EDT | 130.00 | 0.27 | 0.10 | 0.48 | 0.00 | - | 2 | 0 | 46.05% |
| CRM241115P00135000 | 2024-06-18 10:10AM EDT | 135.00 | 0.30 | 0.12 | 0.51 | -0.03 | -9.09% | 2 | 15 | 43.80% |
| CRM241115P00140000 | 2024-06-18 10:10AM EDT | 140.00 | 0.37 | 0.15 | 0.40 | -0.01 | -2.63% | 2 | 111 | 39.60% |
| CRM241115P00145000 | 2024-06-18 10:11AM EDT | 145.00 | 0.49 | 0.20 | 0.85 | -0.02 | -3.92% | 4 | 13 | 42.41% |
| CRM241115P00150000 | 2024-06-18 1:15PM EDT | 150.00 | 0.50 | 0.24 | 0.80 | -0.07 | -12.28% | 6 | 19 | 39.33% |
| CRM241115P00155000 | 2024-06-14 2:53PM EDT | 155.00 | 0.72 | 0.35 | 1.09 | 0.00 | - | 2 | 15 | 39.16% |
| CRM241115P00160000 | 2024-06-18 1:15PM EDT | 160.00 | 0.85 | 0.55 | 1.26 | -0.06 | -6.59% | 2 | 174 | 37.73% |
| CRM241115P00165000 | 2024-06-17 11:32AM EDT | 165.00 | 1.05 | 0.98 | 1.15 | -0.16 | -13.22% | 17 | 58 | 34.45% |
| CRM241115P00170000 | 2024-06-13 3:19PM EDT | 170.00 | 1.39 | 1.26 | 1.41 | 0.00 | - | 2 | 121 | 33.50% |
| CRM241115P00175000 | 2024-06-14 1:26PM EDT | 175.00 | 1.68 | 1.56 | 1.81 | 0.00 | - | 2 | 48 | 32.97% |
| CRM241115P00180000 | 2024-06-14 2:47PM EDT | 180.00 | 2.16 | 1.96 | 2.14 | 0.00 | - | 185 | 311 | 31.81% |
| CRM241115P00185000 | 2024-06-17 1:16PM EDT | 185.00 | 2.81 | 2.46 | 2.97 | 0.00 | - | 8 | 95 | 32.22% |
| CRM241115P00190000 | 2024-06-18 1:21PM EDT | 190.00 | 3.42 | 3.05 | 3.30 | 0.00 | - | 56 | 1,454 | 30.51% |
| CRM241115P00195000 | 2024-06-18 2:26PM EDT | 195.00 | 4.20 | 3.85 | 4.05 | -0.37 | -8.10% | 1 | 263 | 29.86% |
| CRM241115P00200000 | 2024-06-14 2:47PM EDT | 200.00 | 4.95 | 4.75 | 5.55 | 0.00 | - | 32 | 167 | 30.72% |
| CRM241115P00210000 | 2024-06-17 3:19PM EDT | 210.00 | 7.60 | 6.15 | 7.55 | 0.00 | - | 1 | 518 | 28.69% |
| CRM241115P00220000 | 2024-06-14 9:41AM EDT | 220.00 | 10.19 | 9.90 | 11.25 | 0.00 | - | 1 | 348 | 28.59% |
| CRM241115P00230000 | 2024-06-18 3:35PM EDT | 230.00 | 14.65 | 12.60 | 15.40 | -0.60 | -3.93% | 89 | 487 | 27.63% |
| CRM241115P00240000 | 2024-06-18 2:27PM EDT | 240.00 | 20.20 | 19.15 | 20.50 | +0.50 | +2.54% | 31 | 445 | 26.69% |
| CRM241115P00250000 | 2024-06-18 12:20PM EDT | 250.00 | 27.13 | 24.90 | 26.30 | -0.21 | -0.77% | 1 | 229 | 25.28% |
| CRM241115P00260000 | 2024-06-18 2:01PM EDT | 260.00 | 33.10 | 32.00 | 33.85 | +0.93 | +2.89% | 2 | 223 | 25.43% |
| CRM241115P00270000 | 2024-06-18 12:12PM EDT | 270.00 | 42.09 | 39.80 | 41.60 | -0.81 | -1.89% | 1 | 414 | 24.42% |
| CRM241115P00280000 | 2024-06-17 2:51PM EDT | 280.00 | 50.90 | 48.20 | 50.40 | 0.00 | - | 8 | 88 | 24.48% |
| CRM241115P00290000 | 2024-06-14 10:23AM EDT | 290.00 | 57.32 | 56.40 | 59.55 | 0.00 | - | 2 | 71 | 24.35% |
| CRM241115P00300000 | 2024-06-17 9:56AM EDT | 300.00 | 68.42 | 65.90 | 70.40 | 0.00 | - | 1 | 4 | 30.41% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 310.00 | 94.89 | 76.00 | 80.40 | 0.00 | - | 60 | 0 | 33.11% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 320.00 | 104.92 | 86.00 | 90.40 | 0.00 | - | 20 | 0 | 35.66% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 105.90 | 110.40 | 0.00 | - | 1 | 0 | 40.41% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.