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
66.071,41 -125,20 (-0,19%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00190000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 41.60 | 41.25 | 43.00 | -1.75 | -4.04% | 294 | 328 | 78.32% |
| CRM240628C00190000 | 2024-06-05 9:33AM EDT | 2024-06-28 | 44.70 | 41.15 | 43.60 | 0.00 | - | 1 | 2 | 61.77% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 2024-07-05 | 39.50 | 40.50 | 43.65 | 0.00 | - | 3 | 2 | 68.36% |
| CRM240719C00190000 | 2024-06-06 9:38AM EDT | 2024-07-19 | 53.90 | 42.05 | 44.45 | 0.00 | - | 1 | 20 | 58.72% |
| CRM240816C00190000 | 2024-06-12 2:29PM EDT | 2024-08-16 | 48.35 | 43.30 | 44.75 | 0.00 | - | 3 | 32 | 45.06% |
| CRM240920C00190000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 45.50 | 45.45 | 46.90 | +0.50 | +1.11% | 6 | 78 | 44.03% |
| CRM241018C00190000 | 2024-06-12 10:07AM EDT | 2024-10-18 | 53.75 | 46.95 | 48.35 | 0.00 | - | 2 | 14 | 43.01% |
| CRM241115C00190000 | 2024-06-10 9:39AM EDT | 2024-11-15 | 58.50 | 48.90 | 50.15 | 0.00 | - | 1 | 3 | 43.31% |
| CRM241220C00190000 | 2024-06-12 9:49AM EDT | 2024-12-20 | 57.64 | 50.35 | 52.10 | 0.00 | - | 8 | 70 | 43.19% |
| CRM250117C00190000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 53.57 | 52.45 | 53.35 | -3.88 | -6.75% | 1 | 793 | 42.68% |
| CRM250321C00190000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 58.08 | 54.95 | 56.85 | -1.97 | -3.28% | 1 | 4 | 43.25% |
| CRM250620C00190000 | 2024-06-06 10:55AM EDT | 2025-06-20 | 72.43 | 59.25 | 62.80 | 0.00 | - | 4 | 76 | 45.64% |
| CRM260116C00190000 | 2024-06-12 3:18PM EDT | 2026-01-16 | 74.00 | 68.30 | 69.45 | 0.00 | - | 1 | 24 | 43.49% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 93.08 | 78.05 | 81.90 | 0.00 | - | 1 | 5 | 44.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00190000 | 2024-06-14 12:32PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 14 | 2,374 | 63.67% |
| CRM240628P00190000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.32 | +0.06 | +120.00% | 7 | 408 | 51.95% |
| CRM240705P00190000 | 2024-06-14 2:21PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.42 | 0.00 | - | 12 | 57 | 49.46% |
| CRM240712P00190000 | 2024-06-13 1:41PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 37.35% |
| CRM240719P00190000 | 2024-06-14 12:36PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.20 | -0.03 | -15.79% | 6 | 1,052 | 33.30% |
| CRM240816P00190000 | 2024-06-14 1:29PM EDT | 2024-08-16 | 0.53 | 0.41 | 0.76 | +0.02 | +3.92% | 2 | 220 | 31.74% |
| CRM240920P00190000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.84 | 1.60 | 1.86 | -0.16 | -8.00% | 16 | 1,051 | 31.80% |
| CRM241018P00190000 | 2024-06-13 1:16PM EDT | 2024-10-18 | 2.49 | 2.18 | 2.64 | 0.00 | - | 11 | 183 | 31.12% |
| CRM241115P00190000 | 2024-06-14 2:47PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.55 | -0.35 | -9.59% | 48 | 1,424 | 31.03% |
| CRM241220P00190000 | 2024-06-13 11:26AM EDT | 2024-12-20 | 5.10 | 4.75 | 5.55 | 0.00 | - | 44 | 773 | 33.07% |
| CRM250117P00190000 | 2024-06-14 2:45PM EDT | 2025-01-17 | 5.60 | 5.05 | 5.95 | -0.40 | -6.67% | 10 | 4,010 | 31.74% |
| CRM250321P00190000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 7.05 | 7.45 | 7.85 | 0.00 | - | 16 | 119 | 31.45% |
| CRM250620P00190000 | 2024-06-14 1:05PM EDT | 2025-06-20 | 10.05 | 8.90 | 10.35 | 0.00 | - | 48 | 654 | 31.09% |
| CRM260116P00190000 | 2024-06-13 10:27AM EDT | 2026-01-16 | 14.50 | 13.40 | 14.95 | 0.00 | - | 2 | 499 | 30.06% |
| CRM260618P00190000 | 2024-06-05 2:14PM EDT | 2026-06-18 | 18.40 | 17.40 | 18.95 | 0.00 | - | 22 | 12 | 30.63% |
| CRM261218P00190000 | 2024-06-13 11:01AM EDT | 2026-12-18 | 21.10 | 20.05 | 22.95 | 0.00 | - | 4 | 155 | 30.81% |
© 2024 Yahoo. Todos os direitos reservados.