Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,53 -0,37 (-0,46%) OURO
2.309,10 -4,10 (-0,18%) Bitcoin USD
60.967,69 -1.332,33 (-2,14%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:180.00
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00180000 | 2024-06-26 12:08PM EDT | 2024-06-28 | 61.50 | 61.30 | 65.40 | +0.17 | +0.28% | 50 | 51 | 194.53% |
| CRM240719C00180000 | 2024-06-20 3:24PM EDT | 2024-07-19 | 63.75 | 62.85 | 64.30 | 0.00 | - | 2 | 4 | 64.70% |
| CRM240726C00180000 | 2024-06-18 10:32AM EDT | 2024-07-26 | 50.40 | 63.00 | 64.75 | 0.00 | - | - | 1 | 62.55% |
| CRM240816C00180000 | 2024-06-17 1:19PM EDT | 2024-08-16 | 51.38 | 63.90 | 65.10 | 0.00 | - | 1 | 105 | 54.82% |
| CRM240920C00180000 | 2024-06-20 11:53AM EDT | 2024-09-20 | 64.15 | 65.15 | 66.40 | 0.00 | - | 1 | 63 | 50.04% |
| CRM241018C00180000 | 2024-06-03 12:58PM EDT | 2024-10-18 | 57.79 | 65.85 | 67.30 | 0.00 | - | 5 | 15 | 49.88% |
| CRM241115C00180000 | 2024-06-18 12:19PM EDT | 2024-11-15 | 55.23 | 67.15 | 68.55 | 0.00 | - | 3 | 26 | 48.82% |
| CRM241220C00180000 | 2024-05-30 2:04PM EDT | 2024-12-20 | 44.00 | 68.95 | 70.70 | 0.00 | - | 5 | 7 | 49.49% |
| CRM250117C00180000 | 2024-06-20 1:13PM EDT | 2025-01-17 | 69.60 | 69.60 | 71.70 | 0.00 | - | 3 | 777 | 48.32% |
| CRM250321C00180000 | 2024-06-21 3:31PM EDT | 2025-03-21 | 74.60 | 71.95 | 74.65 | 0.00 | - | 1 | 12 | 47.95% |
| CRM250620C00180000 | 2024-06-21 3:38PM EDT | 2025-06-20 | 78.00 | 76.10 | 78.75 | 0.00 | - | 3 | 35 | 47.82% |
| CRM260116C00180000 | 2024-05-31 12:20PM EDT | 2026-01-16 | 67.90 | 83.25 | 86.40 | 0.00 | - | 5 | 20 | 46.93% |
| CRM260618C00180000 | 2024-06-14 3:57PM EDT | 2026-06-18 | 80.00 | 88.55 | 92.00 | 0.00 | - | 1 | 7 | 47.28% |
| CRM261218C00180000 | 2024-06-18 12:16PM EDT | 2026-12-18 | 84.75 | 92.85 | 97.10 | 0.00 | - | 1 | 28 | 46.76% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00180000 | 2024-06-24 9:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 145 | 153.13% |
| CRM240705P00180000 | 2024-06-25 1:43PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 6 | 84.38% |
| CRM240719P00180000 | 2024-06-24 3:23PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 10 | 1,232 | 50.59% |
| CRM240816P00180000 | 2024-06-26 3:08PM EDT | 2024-08-16 | 0.12 | 0.07 | 0.15 | -0.05 | -29.41% | 2 | 619 | 36.91% |
| CRM240920P00180000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 0.64 | 0.49 | 0.61 | +0.04 | +6.67% | 6 | 193 | 35.74% |
| CRM241018P00180000 | 2024-06-26 2:35PM EDT | 2024-10-18 | 0.87 | 0.74 | 1.00 | +0.02 | +2.35% | 3 | 152 | 34.30% |
| CRM241115P00180000 | 2024-06-26 1:47PM EDT | 2024-11-15 | 1.32 | 1.16 | 1.36 | -0.84 | -38.89% | 8 | 312 | 32.93% |
| CRM241220P00180000 | 2024-06-25 12:18PM EDT | 2024-12-20 | 2.26 | 2.11 | 2.33 | 0.00 | - | 1 | 282 | 33.77% |
| CRM250117P00180000 | 2024-06-20 1:11PM EDT | 2025-01-17 | 2.61 | 2.61 | 2.95 | -0.39 | -13.00% | 1 | 1,972 | 33.52% |
| CRM250321P00180000 | 2024-06-25 3:44PM EDT | 2025-03-21 | 4.30 | 4.00 | 4.35 | +0.18 | +4.37% | 22 | 588 | 33.05% |
| CRM250620P00180000 | 2024-06-26 1:08PM EDT | 2025-06-20 | 6.20 | 5.75 | 6.70 | -0.01 | -0.16% | 2 | 1,340 | 33.22% |
| CRM260116P00180000 | 2024-06-20 2:26PM EDT | 2026-01-16 | 10.10 | 9.45 | 11.25 | 0.00 | - | 500 | 877 | 32.61% |
| CRM260618P00180000 | 2024-06-26 2:35PM EDT | 2026-06-18 | 12.55 | 11.15 | 12.60 | -2.45 | -16.33% | 1 | 52 | 30.47% |
| CRM261218P00180000 | 2024-06-25 10:08AM EDT | 2026-12-18 | 15.64 | 12.65 | 15.30 | 0.00 | - | 1 | 112 | 29.86% |
© 2024 Yahoo. Todos os direitos reservados.