Mercado fechará em 38 mins
BOVESPA
119.957,33 +326,89 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.266,27 +29,81 (+0,06%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.864,79 +394,23 (+0,61%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00135000 | 2024-06-14 3:50PM EDT | 135.00 | 100.20 | 98.40 | 102.85 | 0.00 | - | - | 11 | 60.75% |
| CRM241220C00140000 | 2024-06-17 12:19PM EDT | 140.00 | 92.50 | 93.80 | 98.00 | 0.00 | - | 1 | 1 | 58.61% |
| CRM241220C00150000 | 2024-06-14 11:12AM EDT | 150.00 | 87.25 | 84.40 | 88.75 | 0.00 | - | 6 | 41 | 54.73% |
| CRM241220C00160000 | 2024-06-13 11:05AM EDT | 160.00 | 76.33 | 76.50 | 78.05 | 0.00 | - | 1 | 28 | 50.75% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 165.00 | 56.90 | 71.50 | 73.60 | 0.00 | - | 1 | 1 | 51.51% |
| CRM241220C00170000 | 2024-06-10 10:02AM EDT | 170.00 | 77.40 | 67.55 | 69.15 | 0.00 | - | 1 | 11 | 49.81% |
| CRM241220C00175000 | 2024-06-13 9:42AM EDT | 175.00 | 65.00 | 63.00 | 64.80 | 0.00 | - | 7 | 37 | 48.26% |
| CRM241220C00180000 | 2024-05-30 2:04PM EDT | 180.00 | 44.00 | 58.40 | 59.90 | 0.00 | - | 5 | 7 | 45.31% |
| CRM241220C00185000 | 2024-06-17 11:07AM EDT | 185.00 | 54.77 | 54.15 | 55.65 | +1.22 | +2.28% | 1 | 63 | 43.86% |
| CRM241220C00190000 | 2024-06-18 2:02PM EDT | 190.00 | 50.55 | 50.55 | 51.60 | -7.09 | -12.30% | 3 | 70 | 42.71% |
| CRM241220C00195000 | 2024-06-18 10:19AM EDT | 195.00 | 46.65 | 46.75 | 47.65 | +0.70 | +1.52% | 10 | 66 | 41.59% |
| CRM241220C00200000 | 2024-06-17 3:05PM EDT | 200.00 | 42.00 | 42.45 | 44.55 | 0.00 | - | 7 | 218 | 41.90% |
| CRM241220C00210000 | 2024-06-17 1:17PM EDT | 210.00 | 35.00 | 35.40 | 37.75 | 0.00 | - | 8 | 180 | 40.60% |
| CRM241220C00220000 | 2024-06-18 3:16PM EDT | 220.00 | 29.35 | 29.35 | 30.80 | +0.40 | +1.38% | 24 | 2,401 | 38.21% |
| CRM241220C00230000 | 2024-06-18 12:46PM EDT | 230.00 | 22.97 | 23.85 | 24.65 | -0.63 | -2.67% | 5 | 206 | 36.28% |
| CRM241220C00240000 | 2024-06-18 1:02PM EDT | 240.00 | 18.40 | 19.15 | 19.80 | -0.85 | -4.42% | 8 | 370 | 35.42% |
| CRM241220C00250000 | 2024-06-18 3:13PM EDT | 250.00 | 14.65 | 14.50 | 16.05 | +0.15 | +1.03% | 27 | 301 | 35.26% |
| CRM241220C00260000 | 2024-06-18 2:13PM EDT | 260.00 | 11.60 | 11.00 | 12.35 | +0.79 | +7.31% | 164 | 347 | 34.25% |
| CRM241220C00270000 | 2024-06-18 3:44PM EDT | 270.00 | 9.20 | 8.80 | 9.30 | +0.40 | +4.55% | 21 | 224 | 33.33% |
| CRM241220C00280000 | 2024-06-18 11:39AM EDT | 280.00 | 6.85 | 6.65 | 7.25 | +0.05 | +0.74% | 8 | 443 | 33.25% |
| CRM241220C00290000 | 2024-06-17 10:07AM EDT | 290.00 | 5.18 | 4.95 | 5.35 | -0.22 | -4.07% | 5 | 332 | 32.63% |
| CRM241220C00300000 | 2024-06-18 2:21PM EDT | 300.00 | 3.85 | 3.70 | 4.05 | -0.05 | -1.28% | 53 | 846 | 32.50% |
| CRM241220C00310000 | 2024-06-18 3:20PM EDT | 310.00 | 2.82 | 2.89 | 3.05 | +0.02 | +0.71% | 112 | 267 | 32.40% |
| CRM241220C00320000 | 2024-06-17 11:24AM EDT | 320.00 | 2.10 | 2.19 | 2.42 | 0.00 | - | 4 | 709 | 32.79% |
| CRM241220C00330000 | 2024-06-18 3:21PM EDT | 330.00 | 1.86 | 1.63 | 1.78 | +0.09 | +5.08% | 25 | 263 | 32.59% |
| CRM241220C00340000 | 2024-06-18 11:38AM EDT | 340.00 | 1.31 | 1.17 | 1.44 | -0.12 | -8.39% | 7 | 443 | 33.09% |
| CRM241220C00350000 | 2024-06-13 2:47PM EDT | 350.00 | 0.96 | 0.88 | 1.23 | 0.00 | - | 5 | 416 | 33.90% |
| CRM241220C00360000 | 2024-06-12 2:27PM EDT | 360.00 | 0.85 | 0.45 | 1.25 | 0.00 | - | 5 | 119 | 35.78% |
| CRM241220C00370000 | 2024-06-11 10:31AM EDT | 370.00 | 0.85 | 0.16 | 1.02 | 0.00 | - | 1 | 158 | 36.12% |
| CRM241220C00380000 | 2024-06-13 3:32PM EDT | 380.00 | 0.43 | 0.05 | 0.88 | 0.00 | - | 2 | 243 | 36.77% |
| CRM241220C00390000 | 2024-06-10 11:20AM EDT | 390.00 | 0.56 | 0.00 | 0.78 | 0.00 | - | 2 | 59 | 37.53% |
| CRM241220C00400000 | 2024-06-13 3:25PM EDT | 400.00 | 0.33 | 0.00 | 0.57 | 0.00 | - | 9 | 315 | 37.11% |
| CRM241220C00410000 | 2024-06-12 1:36PM EDT | 410.00 | 0.35 | 0.01 | 0.67 | 0.00 | - | 2 | 81 | 39.43% |
| CRM241220C00420000 | 2024-06-12 11:42AM EDT | 420.00 | 0.30 | 0.00 | 0.66 | 0.00 | - | 1 | 47 | 40.67% |
| CRM241220C00430000 | 2024-06-10 10:56AM EDT | 430.00 | 0.26 | 0.00 | 0.62 | 0.00 | - | 2 | 61 | 41.58% |
| CRM241220C00440000 | 2024-06-10 10:56AM EDT | 440.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 2 | 7 | 42.51% |
| CRM241220C00450000 | 2024-06-14 9:44AM EDT | 450.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 41.41% |
| CRM241220C00460000 | 2024-06-10 11:19AM EDT | 460.00 | 0.22 | 0.00 | 0.56 | 0.00 | - | 2 | 55 | 44.56% |
| CRM241220C00470000 | 2024-05-31 12:10PM EDT | 470.00 | 0.25 | 0.00 | 0.44 | 0.00 | - | 50 | 153 | 44.19% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 0.33 | 0.02 | 0.76 | 0.00 | - | 1 | 2 | 44.84% |
| CRM241220P00135000 | 2024-06-17 1:40PM EDT | 135.00 | 0.51 | 0.18 | 0.87 | 0.00 | - | 3 | 184 | 43.34% |
| CRM241220P00140000 | 2024-06-10 11:21AM EDT | 140.00 | 0.56 | 0.27 | 1.02 | 0.00 | - | 2 | 42 | 42.09% |
| CRM241220P00145000 | 2024-05-31 1:24PM EDT | 145.00 | 1.10 | 0.46 | 1.21 | 0.00 | - | 15 | 23 | 40.98% |
| CRM241220P00150000 | 2024-06-18 11:38AM EDT | 150.00 | 1.00 | 0.54 | 1.42 | -0.05 | -4.76% | 4 | 201 | 39.83% |
| CRM241220P00155000 | 2024-05-31 11:05AM EDT | 155.00 | 2.17 | 0.76 | 1.61 | 0.00 | - | 1 | 27 | 38.43% |
| CRM241220P00160000 | 2024-06-17 12:25PM EDT | 160.00 | 1.70 | 1.41 | 1.68 | 0.00 | - | 3 | 195 | 36.30% |
| CRM241220P00165000 | 2024-06-18 2:09PM EDT | 165.00 | 1.89 | 1.67 | 2.10 | -0.11 | -5.50% | 2 | 31 | 35.81% |
| CRM241220P00170000 | 2024-06-17 3:14PM EDT | 170.00 | 2.39 | 2.18 | 2.44 | 0.00 | - | 1 | 944 | 34.71% |
| CRM241220P00175000 | 2024-06-18 2:25PM EDT | 175.00 | 2.84 | 2.67 | 2.84 | +0.30 | +11.81% | 2 | 194 | 33.64% |
| CRM241220P00180000 | 2024-06-17 9:53AM EDT | 180.00 | 3.40 | 3.25 | 3.60 | -0.10 | -2.86% | 3 | 281 | 33.52% |
| CRM241220P00185000 | 2024-06-18 11:39AM EDT | 185.00 | 4.15 | 3.95 | 4.20 | +0.72 | +20.99% | 3 | 153 | 32.59% |
| CRM241220P00190000 | 2024-06-18 1:18PM EDT | 190.00 | 5.15 | 4.70 | 4.95 | -0.15 | -2.83% | 1 | 776 | 31.82% |
| CRM241220P00195000 | 2024-06-18 9:32AM EDT | 195.00 | 6.05 | 5.55 | 6.30 | -0.05 | -0.82% | 1 | 215 | 32.16% |
| CRM241220P00200000 | 2024-06-18 2:55PM EDT | 200.00 | 7.15 | 6.65 | 7.50 | -0.43 | -5.67% | 2 | 1,558 | 31.76% |
| CRM241220P00210000 | 2024-06-18 2:26PM EDT | 210.00 | 9.85 | 9.10 | 9.85 | -0.60 | -5.74% | 6 | 926 | 30.01% |
| CRM241220P00220000 | 2024-06-17 3:47PM EDT | 220.00 | 13.38 | 11.75 | 13.40 | -0.27 | -1.98% | 4 | 541 | 29.24% |
| CRM241220P00230000 | 2024-06-18 12:18PM EDT | 230.00 | 18.05 | 16.80 | 17.50 | -0.70 | -3.73% | 3 | 1,067 | 28.10% |
| CRM241220P00240000 | 2024-06-18 1:25PM EDT | 240.00 | 23.10 | 21.85 | 22.75 | +0.78 | +3.49% | 1 | 344 | 27.47% |
| CRM241220P00250000 | 2024-06-18 1:31PM EDT | 250.00 | 28.93 | 27.30 | 28.50 | -0.47 | -1.60% | 13 | 640 | 26.31% |
| CRM241220P00260000 | 2024-06-17 11:56AM EDT | 260.00 | 37.60 | 33.75 | 35.80 | 0.00 | - | 2 | 229 | 26.38% |
| CRM241220P00270000 | 2024-06-17 9:30AM EDT | 270.00 | 42.65 | 41.10 | 42.95 | 0.00 | - | 3 | 216 | 24.89% |
| CRM241220P00280000 | 2024-06-17 10:54AM EDT | 280.00 | 51.72 | 48.20 | 52.25 | 0.00 | - | 7 | 144 | 26.70% |
| CRM241220P00290000 | 2024-05-31 1:58PM EDT | 290.00 | 61.95 | 58.00 | 61.10 | 0.00 | - | 10 | 157 | 26.81% |
| CRM241220P00300000 | 2024-06-14 9:36AM EDT | 300.00 | 68.50 | 67.00 | 69.75 | 0.00 | - | 6 | 289 | 25.13% |
| CRM241220P00310000 | 2024-06-17 3:23PM EDT | 310.00 | 79.81 | 76.05 | 80.40 | 0.00 | - | 350 | 292 | 29.82% |
| CRM241220P00320000 | 2024-06-18 2:52PM EDT | 320.00 | 87.90 | 86.00 | 90.40 | -1.90 | -2.12% | 380 | 561 | 32.12% |
| CRM241220P00330000 | 2024-06-18 2:48PM EDT | 330.00 | 97.75 | 96.10 | 100.40 | -1.90 | -1.91% | 4 | 15 | 34.31% |
| CRM241220P00340000 | 2024-05-31 2:49PM EDT | 340.00 | 109.65 | 106.00 | 110.40 | 0.00 | - | 7 | 0 | 36.40% |
| CRM241220P00350000 | 2024-05-30 3:17PM EDT | 350.00 | 134.97 | 116.00 | 120.40 | 0.00 | - | 320 | 0 | 38.39% |
| CRM241220P00360000 | 2024-05-30 3:19PM EDT | 360.00 | 144.90 | 126.00 | 130.40 | 0.00 | - | 110 | 0 | 40.30% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.