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
66.243,35 +200,24 (+0,30%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00170000 | 2024-06-04 3:43PM EDT | 2024-06-21 | 64.90 | 60.15 | 63.75 | +0.20 | +0.31% | 1 | 427 | 82.81% |
| CRM240628C00170000 | 2024-05-24 1:58PM EDT | 2024-06-28 | 63.46 | 60.05 | 63.50 | -37.99 | -37.45% | 8 | 8 | 116.70% |
| CRM240705C00170000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 63.66 | 60.20 | 64.20 | +17.13 | +36.81% | 8 | 10 | 66.31% |
| CRM240719C00170000 | 2024-06-10 12:00PM EDT | 2024-07-19 | 73.20 | 60.75 | 64.40 | 0.00 | - | 20 | 2 | 59.38% |
| CRM240816C00170000 | 2024-05-31 10:32AM EDT | 2024-08-16 | 50.09 | 62.70 | 64.15 | 0.00 | - | 2 | 13 | 52.78% |
| CRM240920C00170000 | 2024-06-14 12:21PM EDT | 2024-09-20 | 63.75 | 63.90 | 66.30 | -3.45 | -5.13% | 2 | 41 | 51.65% |
| CRM241018C00170000 | 2024-06-03 3:33PM EDT | 2024-10-18 | 68.16 | 63.10 | 67.20 | 0.00 | - | 5 | 5 | 53.64% |
| CRM241220C00170000 | 2024-06-10 10:02AM EDT | 2024-12-20 | 77.40 | 67.20 | 68.95 | 0.00 | - | 1 | 11 | 48.58% |
| CRM250117C00170000 | 2024-06-12 11:28AM EDT | 2025-01-17 | 74.65 | 68.55 | 70.65 | 0.00 | - | 14 | 399 | 49.41% |
| CRM250321C00170000 | 2024-06-13 11:04AM EDT | 2025-03-21 | 70.65 | 70.90 | 73.85 | 0.00 | - | 1 | 3 | 49.78% |
| CRM250620C00170000 | 2024-06-05 1:13PM EDT | 2025-06-20 | 77.55 | 74.30 | 76.10 | 0.00 | - | 1 | 12 | 46.88% |
| CRM260116C00170000 | 2024-06-04 3:10PM EDT | 2026-01-16 | 85.30 | 80.60 | 83.25 | 0.00 | - | 1 | 32 | 46.28% |
| CRM261218C00170000 | 2024-06-04 2:26PM EDT | 2026-12-18 | 93.75 | 90.10 | 94.40 | 0.00 | - | 3 | 6 | 47.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00170000 | 2024-06-14 11:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 6 | 2,346 | 104.88% |
| CRM240628P00170000 | 2024-06-11 12:21PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 67.38% |
| CRM240705P00170000 | 2024-06-13 3:34PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.38 | 0.00 | - | 50 | 60 | 63.48% |
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 57.91% |
| CRM240719P00170000 | 2024-06-13 3:52PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.07 | 0.00 | - | 4 | 81 | 42.38% |
| CRM240816P00170000 | 2024-06-13 2:18PM EDT | 2024-08-16 | 0.17 | 0.10 | 0.18 | 0.00 | - | 10 | 87 | 35.65% |
| CRM240920P00170000 | 2024-06-13 3:53PM EDT | 2024-09-20 | 0.71 | 0.41 | 0.87 | 0.00 | - | 5 | 227 | 37.46% |
| CRM241018P00170000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 0.92 | 0.85 | 1.12 | +0.07 | +8.24% | 2 | 65 | 34.85% |
| CRM241115P00170000 | 2024-06-13 3:19PM EDT | 2024-11-15 | 1.39 | 1.30 | 1.44 | 0.00 | - | 2 | 121 | 33.37% |
| CRM241220P00170000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 2.36 | 2.21 | 2.46 | +0.41 | +21.03% | 3 | 943 | 34.55% |
| CRM250117P00170000 | 2024-06-13 3:52PM EDT | 2025-01-17 | 3.00 | 2.51 | 2.87 | 0.00 | - | 24 | 2,412 | 33.67% |
| CRM250321P00170000 | 2024-06-13 1:18PM EDT | 2025-03-21 | 4.05 | 4.05 | 4.25 | 0.00 | - | 13 | 81 | 33.43% |
| CRM250620P00170000 | 2024-06-13 11:36AM EDT | 2025-06-20 | 5.85 | 5.75 | 6.20 | 0.00 | - | 6 | 259 | 33.09% |
| CRM260116P00170000 | 2024-06-12 12:06PM EDT | 2026-01-16 | 8.95 | 8.00 | 10.30 | 0.00 | - | 1 | 51 | 32.39% |
| CRM260618P00170000 | 2024-06-05 2:15PM EDT | 2026-06-18 | 12.40 | 10.10 | 14.50 | 0.00 | - | 24 | 7 | 33.72% |
| CRM261218P00170000 | 2024-06-14 11:36AM EDT | 2026-12-18 | 14.80 | 13.15 | 16.95 | 0.00 | - | 1 | 28 | 32.62% |
© 2024 Yahoo. Todos os direitos reservados.