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
66.751,86 +1.483,00 (+2,27%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00135000 | 2024-05-10 10:54AM EDT | 135.00 | 160.00 | 165.50 | 170.50 | 0.00 | - | - | 4 | 54.01% |
| CRM261218C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 156.30 | 161.50 | 166.50 | 0.00 | - | 1 | 1 | 53.16% |
| CRM261218C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 147.26 | 154.15 | 159.00 | 0.00 | - | - | 4 | 52.05% |
| CRM261218C00155000 | 2024-04-29 3:00PM EDT | 155.00 | 143.26 | 150.50 | 155.00 | 0.00 | - | 4 | 7 | 51.34% |
| CRM261218C00160000 | 2024-05-15 3:12PM EDT | 160.00 | 151.29 | 146.50 | 151.50 | 0.00 | - | 6 | 5 | 50.68% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 39.47% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 175.00 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 57.82% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 180.00 | 144.50 | 124.15 | 128.50 | 0.00 | - | 2 | 7 | 42.93% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 56.70% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 190.00 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 55.58% |
| CRM261218C00200000 | 2024-05-16 1:21PM EDT | 200.00 | 122.10 | 119.00 | 123.45 | 0.00 | - | 1 | 4 | 48.33% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 210.00 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 36.86% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 220.00 | 96.05 | 106.55 | 111.00 | 0.00 | - | 2 | 5 | 46.63% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 230.00 | 88.88 | 100.65 | 105.00 | 0.00 | - | 1 | 17 | 45.80% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 88.63 | 94.65 | 98.60 | 0.00 | - | 2 | 9 | 44.61% |
| CRM261218C00250000 | 2024-05-16 1:21PM EDT | 250.00 | 91.75 | 89.15 | 93.40 | 0.00 | - | 1 | 29 | 44.12% |
| CRM261218C00260000 | 2024-05-03 10:05AM EDT | 260.00 | 78.45 | 84.05 | 88.00 | 0.00 | - | 1 | 7 | 43.40% |
| CRM261218C00270000 | 2024-05-15 2:11PM EDT | 270.00 | 81.80 | 78.20 | 82.50 | 0.00 | - | 6 | 45 | 42.53% |
| CRM261218C00280000 | 2024-05-14 11:30AM EDT | 280.00 | 70.23 | 73.60 | 77.20 | 0.00 | - | 4 | 21 | 41.70% |
| CRM261218C00290000 | 2024-05-01 3:24PM EDT | 290.00 | 63.50 | 68.50 | 73.45 | 0.00 | - | 3 | 16 | 41.67% |
| CRM261218C00300000 | 2024-05-17 11:47AM EDT | 300.00 | 67.88 | 65.80 | 68.60 | +3.51 | +5.45% | 1 | 27 | 40.91% |
| CRM261218C00310000 | 2024-05-16 2:18PM EDT | 310.00 | 62.65 | 59.75 | 63.70 | 0.00 | - | 1 | 16 | 40.04% |
| CRM261218C00320000 | 2024-05-17 12:46PM EDT | 320.00 | 59.90 | 55.50 | 60.05 | +0.97 | +1.65% | 1 | 13 | 39.78% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 330.00 | 46.30 | 52.30 | 55.80 | 0.00 | - | 2 | 23 | 39.10% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 340.00 | 46.01 | 48.50 | 52.45 | 0.00 | - | 1 | 4 | 38.83% |
| CRM261218C00350000 | 2024-05-17 2:21PM EDT | 350.00 | 46.70 | 45.10 | 48.90 | +6.65 | +16.60% | 4 | 29 | 38.36% |
| CRM261218C00360000 | 2024-05-17 2:21PM EDT | 360.00 | 43.40 | 41.60 | 45.65 | +3.06 | +7.59% | 4 | 29 | 37.98% |
| CRM261218C00370000 | 2024-05-14 12:02PM EDT | 370.00 | 37.77 | 38.85 | 42.55 | 0.00 | - | 1 | 4 | 37.59% |
| CRM261218C00380000 | 2024-05-09 2:15PM EDT | 380.00 | 33.15 | 36.10 | 39.80 | 0.00 | - | 10 | 28 | 37.32% |
| CRM261218C00390000 | 2024-05-15 3:12PM EDT | 390.00 | 36.73 | 33.50 | 37.15 | 0.00 | - | 5 | 15 | 37.03% |
| CRM261218C00400000 | 2024-05-14 9:52AM EDT | 400.00 | 30.39 | 31.45 | 34.75 | 0.00 | - | 2 | 31 | 36.80% |
| CRM261218C00410000 | 2024-05-07 10:59AM EDT | 410.00 | 27.87 | 28.60 | 32.05 | 0.00 | - | - | 1 | 36.33% |
| CRM261218C00420000 | 2024-04-19 3:52PM EDT | 420.00 | 25.15 | 26.65 | 29.95 | 0.00 | - | 4 | 4 | 36.13% |
| CRM261218C00430000 | 2024-04-19 10:10AM EDT | 430.00 | 24.15 | 25.15 | 27.90 | 0.00 | - | 1 | 49 | 35.90% |
| CRM261218C00440000 | 2024-04-17 3:11PM EDT | 440.00 | 24.25 | 23.30 | 25.95 | 0.00 | - | 500 | 502 | 35.65% |
| CRM261218C00450000 | 2024-04-30 3:43PM EDT | 450.00 | 19.30 | 21.25 | 24.25 | 0.00 | - | 5 | 14 | 35.50% |
| CRM261218C00460000 | 2024-05-08 9:30AM EDT | 460.00 | 19.21 | 19.70 | 22.75 | 0.00 | - | 4 | 35 | 35.41% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00135000 | 2024-05-14 3:50PM EDT | 135.00 | 5.45 | 4.15 | 5.75 | 0.00 | - | 2 | 4 | 37.20% |
| CRM261218P00140000 | 2024-05-13 2:37PM EDT | 140.00 | 6.00 | 3.60 | 6.00 | 0.00 | - | 1 | 6 | 36.12% |
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 150.00 | 7.64 | 6.30 | 7.50 | 0.00 | - | 2 | 7 | 35.52% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 155.00 | 8.00 | 6.20 | 9.90 | 0.00 | - | 5 | 30 | 37.33% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 160.00 | 8.85 | 7.75 | 9.00 | 0.00 | - | 1 | 2 | 34.67% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 165.00 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 33.36% |
| CRM261218P00170000 | 2024-05-10 3:00PM EDT | 170.00 | 10.10 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 34.26% |
| CRM261218P00175000 | 2024-05-15 1:34PM EDT | 175.00 | 10.70 | 9.15 | 12.35 | 0.00 | - | 1 | 10 | 34.26% |
| CRM261218P00180000 | 2024-05-15 11:01AM EDT | 180.00 | 11.70 | 11.10 | 12.80 | 0.00 | - | 1 | 3 | 33.29% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 185.00 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 31.38% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 190.00 | 15.20 | 11.70 | 15.10 | 0.00 | - | 1 | 2 | 32.70% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 195.00 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 30.56% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 200.00 | 17.45 | 14.30 | 18.40 | 0.00 | - | 3 | 60 | 32.77% |
| CRM261218P00210000 | 2024-05-16 3:39PM EDT | 210.00 | 18.86 | 17.65 | 20.70 | 0.00 | - | 10 | 22 | 31.77% |
| CRM261218P00220000 | 2024-05-15 2:43PM EDT | 220.00 | 21.30 | 19.20 | 23.75 | 0.00 | - | 1 | 25 | 31.21% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 230.00 | 27.85 | 23.35 | 26.70 | 0.00 | - | 10 | 23 | 30.41% |
| CRM261218P00240000 | 2024-05-16 3:39PM EDT | 240.00 | 28.06 | 25.75 | 28.30 | 0.00 | - | 13 | 20 | 28.58% |
| CRM261218P00250000 | 2024-05-14 9:55AM EDT | 250.00 | 32.94 | 29.35 | 33.95 | 0.00 | - | 2 | 62 | 29.25% |
| CRM261218P00260000 | 2024-04-29 11:43AM EDT | 260.00 | 37.50 | 32.65 | 37.45 | 0.00 | - | - | 2 | 28.36% |
| CRM261218P00270000 | 2024-05-06 9:44AM EDT | 270.00 | 40.94 | 37.45 | 41.95 | 0.00 | - | 1 | 4 | 27.93% |
| CRM261218P00280000 | 2024-05-10 11:35AM EDT | 280.00 | 45.70 | 41.40 | 46.00 | 0.00 | - | 50 | 59 | 27.08% |
| CRM261218P00300000 | 2024-05-08 9:37AM EDT | 300.00 | 55.38 | 51.20 | 55.05 | 0.00 | - | 10 | 21 | 25.47% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 310.00 | 63.80 | 56.45 | 60.75 | 0.00 | - | 12 | 13 | 25.08% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 320.00 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 28.27% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 25.47% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 340.00 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 25.22% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 13.55% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.