Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.853,72 +1.539,97 (+2,36%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 215.60 | 220.05 | 223.90 | 0.00 | - | 1 | 176 | 98.41% |
| CRM250117C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 201.00 | 215.75 | 219.10 | 0.00 | - | 2 | 205 | 98.75% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 130.49% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 164.30% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-15 10:49AM EDT | 100.00 | 186.42 | 186.10 | 190.10 | 0.00 | - | 1 | 120 | 79.94% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2024-05-07 11:36AM EDT | 110.00 | 179.64 | 176.50 | 180.50 | +8.74 | +5.11% | 2 | 64 | 75.76% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 96.81% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 0.00% |
| CRM250117C00125000 | 2024-05-15 10:17AM EDT | 125.00 | 160.95 | 163.50 | 166.45 | 0.00 | - | 1 | 60 | 73.62% |
| CRM250117C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 156.84 | 158.75 | 161.75 | 0.00 | - | 8 | 113 | 71.72% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 115.06% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 149.10 | 152.25 | 0.00 | - | 1 | 159 | 67.51% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 136.00 | 137.60 | 0.00 | - | 1 | 193 | 0.00% |
| CRM250117C00150000 | 2024-05-09 11:45AM EDT | 150.00 | 130.31 | 138.90 | 142.40 | 0.00 | - | 1 | 328 | 61.94% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 0.00% |
| CRM250117C00160000 | 2024-05-15 10:19AM EDT | 160.00 | 128.07 | 129.00 | 133.35 | 0.00 | - | 1 | 239 | 58.45% |
| CRM250117C00165000 | 2024-05-15 10:24AM EDT | 165.00 | 123.98 | 124.80 | 128.40 | 0.00 | - | 10 | 477 | 57.18% |
| CRM250117C00170000 | 2024-05-06 1:54PM EDT | 170.00 | 113.15 | 121.10 | 124.00 | 0.00 | - | 1 | 394 | 57.26% |
| CRM250117C00175000 | 2024-05-15 10:17AM EDT | 175.00 | 114.04 | 115.55 | 119.15 | 0.00 | - | 1 | 310 | 54.27% |
| CRM250117C00180000 | 2024-05-14 2:15PM EDT | 180.00 | 104.18 | 111.00 | 114.50 | 0.00 | - | 1 | 769 | 52.84% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 185.00 | 103.00 | 106.40 | 110.05 | 0.00 | - | 1 | 320 | 51.56% |
| CRM250117C00190000 | 2024-05-15 10:02AM EDT | 190.00 | 101.11 | 102.85 | 105.25 | 0.00 | - | 1 | 779 | 51.01% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 195.00 | 90.99 | 98.45 | 100.10 | 0.00 | - | 1 | 268 | 50.79% |
| CRM250117C00200000 | 2024-05-16 3:24PM EDT | 200.00 | 95.65 | 94.10 | 95.70 | 0.00 | - | 2 | 1,373 | 49.56% |
| CRM250117C00210000 | 2024-05-16 3:34PM EDT | 210.00 | 86.88 | 85.40 | 87.05 | 0.00 | - | 1 | 759 | 47.24% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 220.00 | 69.31 | 77.35 | 78.70 | 0.00 | - | 5 | 793 | 45.19% |
| CRM250117C00230000 | 2024-05-15 10:51AM EDT | 230.00 | 68.15 | 69.40 | 70.70 | 0.00 | - | 2 | 1,354 | 43.40% |
| CRM250117C00240000 | 2024-05-16 10:23AM EDT | 240.00 | 63.30 | 61.75 | 62.70 | 0.00 | - | 2 | 1,615 | 41.31% |
| CRM250117C00250000 | 2024-05-16 12:24PM EDT | 250.00 | 55.90 | 54.45 | 55.75 | 0.00 | - | 16 | 1,513 | 40.26% |
| CRM250117C00260000 | 2024-05-17 10:08AM EDT | 260.00 | 49.27 | 47.85 | 48.60 | +0.17 | +0.35% | 10 | 1,331 | 38.55% |
| CRM250117C00270000 | 2024-05-17 10:08AM EDT | 270.00 | 43.27 | 41.60 | 43.15 | +1.27 | +3.02% | 10 | 710 | 38.39% |
| CRM250117C00280000 | 2024-05-17 2:45PM EDT | 280.00 | 36.35 | 35.95 | 36.60 | -0.78 | -2.10% | 4 | 1,387 | 36.53% |
| CRM250117C00290000 | 2024-05-17 3:52PM EDT | 290.00 | 30.69 | 30.65 | 31.75 | -1.21 | -3.79% | 3 | 1,558 | 36.09% |
| CRM250117C00300000 | 2024-05-17 3:49PM EDT | 300.00 | 26.85 | 26.10 | 26.50 | -0.45 | -1.65% | 74 | 3,255 | 34.74% |
| CRM250117C00310000 | 2024-05-17 1:39PM EDT | 310.00 | 23.05 | 21.85 | 23.05 | -0.20 | -0.86% | 2 | 2,633 | 34.84% |
| CRM250117C00320000 | 2024-05-17 3:58PM EDT | 320.00 | 18.54 | 18.40 | 19.35 | -0.56 | -2.93% | 2 | 2,360 | 34.22% |
| CRM250117C00330000 | 2024-05-17 2:52PM EDT | 330.00 | 15.85 | 15.00 | 16.05 | -0.86 | -5.15% | 13 | 1,254 | 33.58% |
| CRM250117C00340000 | 2024-05-17 11:28AM EDT | 340.00 | 13.55 | 12.70 | 13.45 | 0.00 | - | 112 | 777 | 33.30% |
| CRM250117C00350000 | 2024-05-17 11:39AM EDT | 350.00 | 10.64 | 10.40 | 12.05 | -0.08 | -0.75% | 2 | 1,110 | 34.12% |
| CRM250117C00360000 | 2024-05-16 3:44PM EDT | 360.00 | 8.75 | 8.40 | 9.20 | 0.00 | - | 10 | 504 | 32.68% |
| CRM250117C00370000 | 2024-05-17 11:37AM EDT | 370.00 | 7.00 | 6.85 | 7.40 | -0.35 | -4.76% | 2 | 659 | 32.19% |
| CRM250117C00380000 | 2024-05-15 2:01PM EDT | 380.00 | 6.13 | 5.50 | 6.75 | 0.00 | - | 25 | 801 | 33.14% |
| CRM250117C00390000 | 2024-05-16 2:07PM EDT | 390.00 | 4.86 | 4.40 | 4.65 | 0.00 | - | 1 | 448 | 31.27% |
| CRM250117C00400000 | 2024-05-16 9:46AM EDT | 400.00 | 4.00 | 2.98 | 3.75 | 0.00 | - | 1 | 525 | 31.10% |
| CRM250117C00410000 | 2024-05-15 1:32PM EDT | 410.00 | 3.30 | 2.65 | 3.00 | 0.00 | - | 1 | 115 | 30.91% |
| CRM250117C00420000 | 2024-05-16 12:06PM EDT | 420.00 | 2.55 | 2.20 | 2.42 | 0.00 | - | 3 | 33 | 30.83% |
| CRM250117C00430000 | 2024-05-16 10:06AM EDT | 430.00 | 2.00 | 1.60 | 2.09 | 0.00 | - | 1 | 128 | 31.21% |
| CRM250117C00440000 | 2024-05-16 3:30PM EDT | 440.00 | 1.69 | 1.45 | 1.68 | 0.00 | - | 2 | 84 | 31.12% |
| CRM250117C00450000 | 2024-05-15 12:50PM EDT | 450.00 | 1.25 | 0.99 | 1.59 | 0.00 | - | 84 | 316 | 32.01% |
| CRM250117C00460000 | 2024-05-07 2:25PM EDT | 460.00 | 0.91 | 0.70 | 1.33 | 0.00 | - | 2 | 48 | 32.12% |
| CRM250117C00470000 | 2024-05-15 10:49AM EDT | 470.00 | 0.79 | 0.54 | 1.12 | 0.00 | - | 1 | 247 | 32.26% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-05-13 2:55PM EDT | 65.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 19 | 2,310 | 70.90% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 183 | 69.04% |
| CRM250117P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.04 | 0.03 | 0.34 | 0.00 | - | 1 | 140 | 66.65% |
| CRM250117P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 2 | 103 | 63.38% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.01 | 0.37 | 0.00 | - | 2 | 175 | 60.84% |
| CRM250117P00090000 | 2024-05-06 12:05PM EDT | 90.00 | 0.16 | 0.02 | 0.39 | 0.00 | - | 2 | 317 | 58.59% |
| CRM250117P00095000 | 2024-05-16 2:14PM EDT | 95.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 1 | 129 | 56.35% |
| CRM250117P00100000 | 2024-05-16 2:14PM EDT | 100.00 | 0.21 | 0.04 | 0.42 | 0.00 | - | 1 | 297 | 54.30% |
| CRM250117P00105000 | 2024-05-16 3:30PM EDT | 105.00 | 0.14 | 0.05 | 0.44 | 0.00 | - | 2 | 114 | 52.34% |
| CRM250117P00110000 | 2024-05-08 12:42PM EDT | 110.00 | 0.34 | 0.07 | 0.47 | 0.00 | - | 1 | 250 | 50.68% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 53.56% |
| CRM250117P00120000 | 2024-05-16 3:20PM EDT | 120.00 | 0.29 | 0.11 | 0.53 | 0.00 | - | 1 | 630 | 50.95% |
| CRM250117P00125000 | 2024-05-17 2:36PM EDT | 125.00 | 0.34 | 0.13 | 0.45 | -0.01 | -2.86% | 2 | 1,371 | 47.58% |
| CRM250117P00130000 | 2024-05-16 3:31PM EDT | 130.00 | 0.35 | 0.15 | 0.62 | 0.00 | - | 2 | 1,593 | 47.78% |
| CRM250117P00135000 | 2024-05-10 10:14AM EDT | 135.00 | 0.45 | 0.18 | 0.68 | 0.00 | - | 1 | 1,227 | 46.36% |
| CRM250117P00140000 | 2024-05-17 2:35PM EDT | 140.00 | 0.56 | 0.45 | 0.74 | +0.04 | +7.69% | 2 | 2,639 | 44.95% |
| CRM250117P00145000 | 2024-05-14 11:03AM EDT | 145.00 | 0.42 | 0.28 | 0.83 | 0.00 | - | 38 | 153 | 43.80% |
| CRM250117P00150000 | 2024-05-17 2:27PM EDT | 150.00 | 0.75 | 0.37 | 0.89 | +0.05 | +7.14% | 2 | 1,857 | 42.36% |
| CRM250117P00155000 | 2024-05-17 2:10PM EDT | 155.00 | 0.85 | 0.47 | 1.04 | +0.16 | +23.19% | 1 | 1,035 | 41.60% |
| CRM250117P00160000 | 2024-05-16 9:55AM EDT | 160.00 | 0.90 | 0.59 | 1.18 | 0.00 | - | 2 | 955 | 40.65% |
| CRM250117P00165000 | 2024-05-14 11:03AM EDT | 165.00 | 1.35 | 0.75 | 1.34 | 0.00 | - | 46 | 946 | 39.75% |
| CRM250117P00170000 | 2024-05-14 11:03AM EDT | 170.00 | 1.75 | 0.93 | 1.53 | 0.00 | - | 70 | 2,325 | 38.92% |
| CRM250117P00175000 | 2024-05-14 11:03AM EDT | 175.00 | 1.55 | 1.33 | 1.74 | 0.00 | - | 12 | 1,228 | 38.09% |
| CRM250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 1.75 | 1.54 | 1.99 | 0.00 | - | 3 | 1,825 | 37.34% |
| CRM250117P00185000 | 2024-05-15 12:34PM EDT | 185.00 | 2.04 | 1.78 | 2.27 | 0.00 | - | 11 | 1,389 | 36.60% |
| CRM250117P00190000 | 2024-05-08 3:37PM EDT | 190.00 | 3.01 | 2.21 | 2.51 | 0.00 | - | 2 | 3,853 | 35.61% |
| CRM250117P00195000 | 2024-05-13 11:01AM EDT | 195.00 | 3.30 | 2.37 | 2.92 | 0.00 | - | 2 | 747 | 35.11% |
| CRM250117P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 2.91 | 2.60 | 3.20 | -0.18 | -5.83% | 1 | 2,607 | 34.09% |
| CRM250117P00210000 | 2024-05-17 12:05PM EDT | 210.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 3 | 1,924 | 32.96% |
| CRM250117P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 5.21 | 5.00 | 5.55 | -0.16 | -2.98% | 4 | 2,389 | 32.06% |
| CRM250117P00230000 | 2024-05-16 10:22AM EDT | 230.00 | 7.00 | 6.65 | 7.65 | 0.00 | - | 6 | 1,628 | 31.90% |
| CRM250117P00240000 | 2024-05-17 3:17PM EDT | 240.00 | 9.00 | 8.90 | 9.70 | -0.40 | -4.26% | 9 | 1,497 | 30.95% |
| CRM250117P00250000 | 2024-05-15 10:37AM EDT | 250.00 | 12.20 | 11.40 | 11.80 | 0.00 | - | 3 | 2,198 | 29.52% |
| CRM250117P00260000 | 2024-05-17 11:37AM EDT | 260.00 | 14.75 | 14.20 | 14.85 | 0.00 | - | 1 | 1,283 | 28.80% |
| CRM250117P00270000 | 2024-05-17 2:14PM EDT | 270.00 | 18.00 | 17.75 | 18.85 | -0.05 | -0.28% | 6 | 1,064 | 28.56% |
| CRM250117P00280000 | 2024-05-17 2:14PM EDT | 280.00 | 22.50 | 21.85 | 23.00 | -0.10 | -0.44% | 2 | 1,865 | 27.83% |
| CRM250117P00290000 | 2024-05-17 12:51PM EDT | 290.00 | 26.75 | 26.50 | 27.20 | -0.40 | -1.47% | 4 | 874 | 26.53% |
| CRM250117P00300000 | 2024-05-17 10:38AM EDT | 300.00 | 32.04 | 31.80 | 32.65 | -0.01 | -0.03% | 1 | 1,914 | 25.92% |
| CRM250117P00310000 | 2024-05-16 2:31PM EDT | 310.00 | 38.05 | 37.70 | 39.95 | 0.00 | - | 1 | 284 | 26.69% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 320.00 | 49.90 | 44.15 | 45.55 | 0.00 | - | 16 | 469 | 24.92% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 20.49% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 16.18% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 350.00 | 77.60 | 67.30 | 68.60 | 0.00 | - | 1 | 206 | 22.92% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 34.17% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 40.08% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 120.05 | 122.05 | 0.00 | - | 4 | 0 | 38.35% |
© 2024 Yahoo. Todos os direitos reservados.