Mercado fechará em 31 mins
BOVESPA
119.916,44 +286,00 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.350,69 +114,23 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.845,79 +287,97 (+0,45%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-06-12 3:04PM EDT | 100.00 | 143.25 | 136.50 | 141.50 | 0.00 | - | 2 | 37 | 59.66% |
| CRM260116C00105000 | 2024-05-30 9:45AM EDT | 105.00 | 126.00 | 132.00 | 137.00 | 0.00 | - | 2 | 3 | 57.98% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 184.09% |
| CRM260116C00115000 | 2024-06-11 11:12AM EDT | 115.00 | 135.70 | 123.50 | 128.50 | 0.00 | - | 1 | 10 | 55.76% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 172.32% |
| CRM260116C00125000 | 2024-05-31 10:39AM EDT | 125.00 | 104.00 | 115.00 | 120.00 | 0.00 | - | 1 | 1 | 53.38% |
| CRM260116C00130000 | 2024-06-11 11:14AM EDT | 130.00 | 122.85 | 111.80 | 115.50 | 0.00 | - | 2 | 4 | 52.85% |
| CRM260116C00135000 | 2024-06-05 3:20PM EDT | 135.00 | 114.15 | 107.15 | 111.45 | 0.00 | - | 1 | 2 | 51.39% |
| CRM260116C00140000 | 2024-06-12 2:02PM EDT | 140.00 | 108.00 | 103.80 | 107.45 | 0.00 | - | 1 | 18 | 51.00% |
| CRM260116C00145000 | 2024-06-06 10:01AM EDT | 145.00 | 113.79 | 99.20 | 103.50 | 0.00 | - | 6 | 9 | 52.81% |
| CRM260116C00150000 | 2024-06-17 1:21PM EDT | 150.00 | 95.61 | 95.35 | 99.45 | 0.00 | - | 2 | 52 | 51.59% |
| CRM260116C00155000 | 2024-06-12 1:28PM EDT | 155.00 | 98.00 | 91.90 | 95.75 | 0.00 | - | 1 | 8 | 50.83% |
| CRM260116C00160000 | 2024-06-13 11:51AM EDT | 160.00 | 88.35 | 88.90 | 91.20 | 0.00 | - | 1 | 83 | 48.90% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 92.76% |
| CRM260116C00170000 | 2024-06-17 1:04PM EDT | 170.00 | 81.03 | 80.05 | 83.65 | 0.00 | - | 1 | 32 | 47.00% |
| CRM260116C00175000 | 2024-05-31 3:00PM EDT | 175.00 | 78.00 | 78.15 | 80.40 | 0.00 | - | 16 | 19 | 46.60% |
| CRM260116C00180000 | 2024-05-31 12:20PM EDT | 180.00 | 67.90 | 74.45 | 76.65 | 0.00 | - | 5 | 20 | 45.57% |
| CRM260116C00185000 | 2024-06-11 10:35AM EDT | 185.00 | 82.47 | 69.70 | 73.60 | 0.00 | - | 25 | 41 | 45.25% |
| CRM260116C00190000 | 2024-06-12 3:18PM EDT | 190.00 | 74.00 | 67.35 | 70.45 | 0.00 | - | 1 | 24 | 44.75% |
| CRM260116C00195000 | 2024-06-13 10:18AM EDT | 195.00 | 67.25 | 64.65 | 66.15 | 0.00 | - | 2 | 37 | 43.01% |
| CRM260116C00200000 | 2024-06-18 3:00PM EDT | 200.00 | 61.70 | 61.45 | 64.10 | +1.50 | +2.49% | 3 | 219 | 43.51% |
| CRM260116C00210000 | 2024-06-18 12:46PM EDT | 210.00 | 54.81 | 56.30 | 57.25 | -8.38 | -13.26% | 2 | 157 | 41.57% |
| CRM260116C00220000 | 2024-06-17 3:39PM EDT | 220.00 | 50.50 | 49.95 | 52.30 | 0.00 | - | 7 | 285 | 41.18% |
| CRM260116C00230000 | 2024-06-18 3:19PM EDT | 230.00 | 46.00 | 44.90 | 47.75 | +0.85 | +1.88% | 10 | 1,139 | 40.87% |
| CRM260116C00240000 | 2024-06-18 2:00PM EDT | 240.00 | 41.15 | 40.85 | 42.90 | +0.65 | +1.60% | 3 | 156 | 40.03% |
| CRM260116C00250000 | 2024-06-18 11:30AM EDT | 250.00 | 36.43 | 36.90 | 38.55 | +0.48 | +1.34% | 4 | 411 | 39.37% |
| CRM260116C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 33.51 | 32.35 | 34.25 | +0.18 | +0.54% | 1 | 192 | 38.51% |
| CRM260116C00270000 | 2024-06-18 1:07PM EDT | 270.00 | 28.80 | 29.45 | 32.50 | -0.30 | -1.03% | 19 | 584 | 39.61% |
| CRM260116C00280000 | 2024-06-18 2:14PM EDT | 280.00 | 26.20 | 26.20 | 27.35 | +0.40 | +1.55% | 2 | 1,438 | 37.54% |
| CRM260116C00290000 | 2024-06-17 11:51AM EDT | 290.00 | 22.50 | 22.85 | 24.40 | 0.00 | - | 2 | 1,908 | 37.15% |
| CRM260116C00300000 | 2024-06-18 3:11PM EDT | 300.00 | 20.72 | 19.95 | 22.80 | -0.53 | -2.49% | 2 | 2,676 | 37.75% |
| CRM260116C00310000 | 2024-06-18 12:26PM EDT | 310.00 | 18.00 | 18.45 | 20.35 | -1.00 | -5.26% | 1 | 3,446 | 37.40% |
| CRM260116C00320000 | 2024-06-18 9:48AM EDT | 320.00 | 16.60 | 15.50 | 17.80 | -0.68 | -3.94% | 1 | 937 | 36.76% |
| CRM260116C00330000 | 2024-06-18 9:41AM EDT | 330.00 | 14.95 | 13.65 | 15.25 | -0.30 | -1.97% | 1 | 206 | 35.89% |
| CRM260116C00340000 | 2024-06-18 1:33PM EDT | 340.00 | 12.80 | 12.90 | 14.45 | 0.00 | - | 4 | 429 | 36.61% |
| CRM260116C00350000 | 2024-06-18 12:55PM EDT | 350.00 | 11.30 | 11.35 | 12.10 | -0.15 | -1.31% | 2 | 156 | 35.55% |
| CRM260116C00360000 | 2024-06-12 11:32AM EDT | 360.00 | 11.80 | 10.15 | 10.75 | 0.00 | - | 35 | 663 | 35.37% |
| CRM260116C00370000 | 2024-06-12 9:53AM EDT | 370.00 | 11.22 | 8.45 | 9.60 | 0.00 | - | 50 | 236 | 35.27% |
| CRM260116C00380000 | 2024-06-12 12:35PM EDT | 380.00 | 9.10 | 6.70 | 8.75 | 0.00 | - | 2 | 143 | 35.41% |
| CRM260116C00390000 | 2024-06-17 9:38AM EDT | 390.00 | 6.89 | 7.05 | 7.60 | 0.00 | - | 4 | 124 | 35.03% |
| CRM260116C00400000 | 2024-06-17 11:46AM EDT | 400.00 | 6.00 | 6.15 | 6.90 | 0.00 | - | 51 | 251 | 35.12% |
| CRM260116C00410000 | 2024-06-12 12:56PM EDT | 410.00 | 6.38 | 5.30 | 6.60 | 0.00 | - | 16 | 653 | 35.71% |
| CRM260116C00420000 | 2024-06-18 11:27AM EDT | 420.00 | 4.85 | 4.80 | 6.25 | -1.20 | -19.83% | 1 | 49 | 36.16% |
| CRM260116C00430000 | 2024-06-14 11:34AM EDT | 430.00 | 4.60 | 4.20 | 5.65 | 0.00 | - | 36 | 109 | 36.15% |
| CRM260116C00440000 | 2024-06-05 2:37PM EDT | 440.00 | 4.65 | 3.65 | 4.35 | 0.00 | - | 6 | 32 | 34.77% |
| CRM260116C00450000 | 2024-06-14 12:08PM EDT | 450.00 | 3.55 | 3.15 | 4.30 | 0.00 | - | 4 | 105 | 35.53% |
| CRM260116C00460000 | 2024-06-17 2:40PM EDT | 460.00 | 3.10 | 2.61 | 4.15 | 0.00 | - | 1 | 52 | 36.06% |
| CRM260116C00470000 | 2024-06-17 11:12AM EDT | 470.00 | 2.75 | 2.58 | 3.30 | 0.00 | - | 9 | 1,025 | 35.07% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-06-14 10:00AM EDT | 100.00 | 1.40 | 0.80 | 1.59 | 0.00 | - | 2 | 269 | 40.67% |
| CRM260116P00105000 | 2024-06-03 1:55PM EDT | 105.00 | 1.50 | 0.66 | 2.66 | 0.00 | - | 2 | 65 | 43.21% |
| CRM260116P00110000 | 2024-06-05 2:14PM EDT | 110.00 | 1.95 | 0.84 | 3.00 | 0.00 | - | 6 | 47 | 42.22% |
| CRM260116P00115000 | 2024-06-10 3:14PM EDT | 115.00 | 1.80 | 0.99 | 3.35 | 0.00 | - | 10 | 45 | 41.19% |
| CRM260116P00120000 | 2024-06-17 12:58PM EDT | 120.00 | 2.60 | 1.21 | 2.60 | 0.00 | - | 21 | 490 | 36.68% |
| CRM260116P00125000 | 2024-06-12 3:36PM EDT | 125.00 | 2.82 | 2.80 | 3.70 | 0.00 | - | 40 | 99 | 38.04% |
| CRM260116P00130000 | 2024-06-18 2:34PM EDT | 130.00 | 3.50 | 3.20 | 3.75 | +0.05 | +1.45% | 1 | 31 | 36.18% |
| CRM260116P00135000 | 2024-06-13 3:32PM EDT | 135.00 | 4.05 | 3.80 | 4.20 | 0.00 | - | 1 | 29 | 35.37% |
| CRM260116P00140000 | 2024-06-17 11:30AM EDT | 140.00 | 4.80 | 4.40 | 4.90 | 0.00 | - | 2 | 129 | 35.04% |
| CRM260116P00145000 | 2024-06-11 10:20AM EDT | 145.00 | 4.55 | 4.55 | 6.30 | 0.00 | - | 4 | 63 | 35.93% |
| CRM260116P00150000 | 2024-06-14 11:36AM EDT | 150.00 | 5.80 | 5.70 | 7.90 | 0.00 | - | 1 | 133 | 36.80% |
| CRM260116P00155000 | 2024-06-12 3:00PM EDT | 155.00 | 6.20 | 6.35 | 7.75 | 0.00 | - | 10 | 71 | 34.54% |
| CRM260116P00160000 | 2024-06-12 12:53PM EDT | 160.00 | 6.95 | 7.20 | 8.25 | 0.00 | - | 1 | 169 | 33.38% |
| CRM260116P00165000 | 2024-06-17 3:19PM EDT | 165.00 | 8.90 | 7.55 | 9.80 | 0.00 | - | 1 | 353 | 33.73% |
| CRM260116P00170000 | 2024-06-12 12:06PM EDT | 170.00 | 8.95 | 7.65 | 11.95 | 0.00 | - | 1 | 51 | 34.66% |
| CRM260116P00175000 | 2024-06-11 10:21AM EDT | 175.00 | 9.45 | 8.65 | 11.35 | 0.00 | - | 2 | 56 | 31.85% |
| CRM260116P00180000 | 2024-06-07 1:56PM EDT | 180.00 | 10.15 | 11.30 | 12.50 | 0.00 | - | 500 | 777 | 31.30% |
| CRM260116P00185000 | 2024-06-13 3:31PM EDT | 185.00 | 13.16 | 12.80 | 13.55 | -0.49 | -3.59% | 1 | 137 | 30.55% |
| CRM260116P00190000 | 2024-06-13 10:27AM EDT | 190.00 | 14.50 | 14.30 | 15.25 | 0.00 | - | 2 | 499 | 30.44% |
| CRM260116P00195000 | 2024-06-14 2:14PM EDT | 195.00 | 15.95 | 15.75 | 16.55 | 0.00 | - | 305 | 678 | 29.78% |
| CRM260116P00200000 | 2024-06-17 10:19AM EDT | 200.00 | 18.00 | 17.35 | 18.40 | 0.00 | - | 4 | 1,248 | 29.61% |
| CRM260116P00210000 | 2024-06-17 10:32AM EDT | 210.00 | 22.25 | 20.85 | 21.90 | 0.00 | - | 201 | 767 | 28.73% |
| CRM260116P00220000 | 2024-06-18 3:19PM EDT | 220.00 | 25.75 | 24.95 | 26.50 | +0.20 | +0.78% | 14 | 470 | 28.47% |
| CRM260116P00230000 | 2024-06-18 3:19PM EDT | 230.00 | 30.32 | 29.50 | 31.35 | -0.13 | -0.43% | 3 | 776 | 28.00% |
| CRM260116P00240000 | 2024-06-14 10:14AM EDT | 240.00 | 34.45 | 34.45 | 37.50 | 0.00 | - | 4 | 1,006 | 28.27% |
| CRM260116P00250000 | 2024-06-13 9:55AM EDT | 250.00 | 39.20 | 38.90 | 40.95 | 0.00 | - | 2 | 1,642 | 25.81% |
| CRM260116P00260000 | 2024-06-11 10:26AM EDT | 260.00 | 40.95 | 45.60 | 46.90 | 0.00 | - | 21 | 712 | 25.10% |
| CRM260116P00270000 | 2024-06-07 10:01AM EDT | 270.00 | 47.50 | 51.55 | 53.30 | 0.00 | - | 3 | 227 | 24.38% |
| CRM260116P00280000 | 2024-06-13 10:03AM EDT | 280.00 | 57.85 | 58.25 | 60.00 | 0.00 | - | 3 | 314 | 23.51% |
| CRM260116P00290000 | 2024-06-13 10:05AM EDT | 290.00 | 64.80 | 65.55 | 67.25 | 0.00 | - | 2 | 323 | 22.72% |
| CRM260116P00300000 | 2024-06-13 10:05AM EDT | 300.00 | 72.10 | 72.95 | 76.05 | 0.00 | - | 2 | 1,463 | 23.20% |
| CRM260116P00310000 | 2024-06-11 12:23PM EDT | 310.00 | 76.11 | 80.45 | 82.95 | 0.00 | - | 24 | 319 | 20.98% |
| CRM260116P00320000 | 2024-05-30 10:03AM EDT | 320.00 | 102.60 | 89.60 | 91.50 | 0.00 | - | 5 | 43 | 20.22% |
| CRM260116P00330000 | 2024-06-11 12:01PM EDT | 330.00 | 91.86 | 98.45 | 101.20 | 0.00 | - | 22 | 176 | 21.02% |
| CRM260116P00340000 | 2024-06-06 10:53AM EDT | 340.00 | 96.30 | 106.15 | 111.00 | 0.00 | - | 2 | 0 | 21.88% |
| CRM260116P00350000 | 2024-05-30 1:08PM EDT | 350.00 | 133.98 | 116.00 | 120.50 | 0.00 | - | 2 | 0 | 22.03% |
| CRM260116P00360000 | 2024-05-30 3:50PM EDT | 360.00 | 144.93 | 126.00 | 130.50 | 0.00 | - | 640 | 0 | 23.12% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 88.25 | 90.15 | 0.00 | - | 1 | 5 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-05-30 3:19PM EDT | 390.00 | 175.05 | 155.50 | 160.50 | 0.00 | - | 20 | 0 | 26.14% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 400.00 | 124.75 | 163.50 | 168.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.