Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.222,23 +22,24 (+0,03%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00160000 | 2024-06-13 11:01AM EDT | 2024-06-21 | 71.28 | 70.10 | 73.90 | 0.00 | - | 1 | 232 | 116.41% |
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 2024-07-05 | 83.98 | 70.10 | 74.20 | 0.00 | - | 1 | 1 | 75.00% |
| CRM240719C00160000 | 2024-06-06 3:42PM EDT | 2024-07-19 | 84.33 | 70.70 | 74.30 | 0.00 | - | 2 | 14 | 67.43% |
| CRM240816C00160000 | 2024-06-05 2:30PM EDT | 2024-08-16 | 77.60 | 71.45 | 75.05 | 0.00 | - | 1 | 5 | 59.24% |
| CRM240920C00160000 | 2024-06-13 11:03AM EDT | 2024-09-20 | 73.49 | 72.00 | 75.90 | 0.00 | - | 1 | 5 | 52.41% |
| CRM241018C00160000 | 2024-06-06 10:16AM EDT | 2024-10-18 | 89.20 | 72.55 | 75.90 | 0.00 | - | 1 | 2 | 55.72% |
| CRM241220C00160000 | 2024-06-13 11:05AM EDT | 2024-12-20 | 76.33 | 76.20 | 78.60 | 0.00 | - | 1 | 28 | 50.38% |
| CRM250117C00160000 | 2024-06-11 3:55PM EDT | 2025-01-17 | 87.70 | 77.10 | 79.50 | 0.00 | - | 1 | 241 | 52.78% |
| CRM250321C00160000 | 2024-05-30 11:43AM EDT | 2025-03-21 | 66.00 | 78.70 | 81.30 | 0.00 | - | 6 | 6 | 50.46% |
| CRM250620C00160000 | 2024-06-14 12:07PM EDT | 2025-06-20 | 83.50 | 81.05 | 85.40 | -3.40 | -3.91% | 5 | 25 | 51.20% |
| CRM260116C00160000 | 2024-06-13 11:51AM EDT | 2026-01-16 | 88.35 | 88.90 | 91.35 | 0.00 | - | 1 | 83 | 48.83% |
| CRM261218C00160000 | 2024-06-13 3:46PM EDT | 2026-12-18 | 96.50 | 96.50 | 100.45 | 0.00 | - | 2 | 15 | 48.04% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00160000 | 2024-06-14 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 497 | 119.53% |
| CRM240628P00160000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.38 | 0.00 | - | 11 | 11 | 91.80% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 2024-07-05 | 0.34 | 0.00 | 0.57 | 0.00 | - | 4 | 4 | 78.56% |
| CRM240719P00160000 | 2024-06-03 2:23PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.17 | 0.00 | - | 11 | 34 | 51.37% |
| CRM240816P00160000 | 2024-06-05 3:04PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.29 | -0.01 | -9.09% | 1 | 26 | 44.73% |
| CRM240920P00160000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 0.47 | 0.18 | 0.62 | 0.00 | - | 3 | 117 | 40.70% |
| CRM241018P00160000 | 2024-06-14 2:59PM EDT | 2024-10-18 | 0.58 | 0.50 | 0.79 | +0.22 | +61.11% | 2 | 75 | 37.55% |
| CRM241115P00160000 | 2024-06-14 2:53PM EDT | 2024-11-15 | 0.91 | 0.83 | 1.13 | +0.12 | +15.19% | 2 | 174 | 36.52% |
| CRM241220P00160000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 1.60 | 1.47 | 1.67 | -0.05 | -3.03% | 2 | 192 | 36.00% |
| CRM250117P00160000 | 2024-06-14 3:06PM EDT | 2025-01-17 | 1.87 | 1.63 | 1.96 | +0.32 | +20.65% | 2 | 925 | 34.92% |
| CRM250321P00160000 | 2024-06-13 9:43AM EDT | 2025-03-21 | 2.80 | 2.72 | 3.10 | 0.00 | - | 1 | 276 | 34.72% |
| CRM250620P00160000 | 2024-06-14 11:36AM EDT | 2025-06-20 | 4.30 | 3.30 | 4.60 | -0.30 | -6.52% | 42 | 630 | 33.96% |
| CRM260116P00160000 | 2024-06-12 12:53PM EDT | 2026-01-16 | 6.95 | 7.15 | 8.25 | 0.00 | - | 1 | 169 | 33.32% |
| CRM260618P00160000 | 2024-06-06 9:55AM EDT | 2026-06-18 | 9.25 | 7.65 | 11.85 | 0.00 | - | 1 | 11 | 34.39% |
| CRM261218P00160000 | 2024-06-14 11:36AM EDT | 2026-12-18 | 12.05 | 10.75 | 14.20 | -0.25 | -2.03% | 7 | 11 | 33.37% |
© 2024 Yahoo. Todos os direitos reservados.