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
2.309,20 -4,00 (-0,17%) 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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00200000 | 2024-06-26 3:37PM EDT | 2024-06-28 | 43.00 | 41.55 | 44.65 | -0.60 | -1.38% | 1 | 204 | 202.83% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 2024-07-05 | 33.00 | 42.60 | 44.50 | 0.00 | - | 2 | 22 | 71.14% |
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 2024-07-12 | 36.48 | 42.50 | 44.65 | 0.00 | - | 3 | 1 | 53.96% |
| CRM240719C00200000 | 2024-06-26 3:16PM EDT | 2024-07-19 | 42.82 | 43.05 | 45.35 | -0.48 | -1.11% | 5 | 147 | 54.64% |
| CRM240816C00200000 | 2024-06-26 2:39PM EDT | 2024-08-16 | 44.35 | 44.35 | 45.50 | -1.65 | -3.59% | 2 | 136 | 45.61% |
| CRM240920C00200000 | 2024-06-25 12:33PM EDT | 2024-09-20 | 44.10 | 46.30 | 47.75 | -3.18 | -6.73% | 15 | 605 | 44.03% |
| CRM241018C00200000 | 2024-06-20 1:42PM EDT | 2024-10-18 | 47.75 | 47.60 | 49.05 | 0.00 | - | 2 | 141 | 42.13% |
| CRM241115C00200000 | 2024-06-21 1:56PM EDT | 2024-11-15 | 51.55 | 49.85 | 50.80 | 0.00 | - | 3 | 38 | 42.12% |
| CRM241220C00200000 | 2024-06-26 2:27PM EDT | 2024-12-20 | 51.70 | 51.65 | 53.20 | +1.30 | +2.58% | 8 | 253 | 42.77% |
| CRM250117C00200000 | 2024-06-21 1:56PM EDT | 2025-01-17 | 55.48 | 53.35 | 54.50 | 0.00 | - | 16 | 1,316 | 42.19% |
| CRM250321C00200000 | 2024-06-26 2:59PM EDT | 2025-03-21 | 56.85 | 56.60 | 58.55 | -1.45 | -2.49% | 1 | 32 | 43.31% |
| CRM250620C00200000 | 2024-06-26 2:43PM EDT | 2025-06-20 | 62.00 | 61.25 | 62.90 | +2.40 | +4.03% | 2 | 423 | 43.15% |
| CRM260116C00200000 | 2024-06-26 2:38PM EDT | 2026-01-16 | 71.00 | 70.30 | 72.00 | +1.05 | +1.50% | 16 | 224 | 43.53% |
| CRM260618C00200000 | 2024-06-04 11:15AM EDT | 2026-06-18 | 72.30 | 75.25 | 78.35 | 0.00 | - | 15 | 27 | 44.31% |
| CRM261218C00200000 | 2024-06-24 12:44PM EDT | 2026-12-18 | 81.85 | 80.60 | 85.30 | +0.01 | +0.01% | 2 | 77 | 45.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00200000 | 2024-06-26 1:07PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 343 | 110.16% |
| CRM240705P00200000 | 2024-06-24 11:01AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.22 | 0.00 | - | 4 | 130 | 58.01% |
| CRM240712P00200000 | 2024-06-25 3:29PM EDT | 2024-07-12 | 0.08 | 0.03 | 0.08 | 0.00 | - | 8 | 66 | 41.41% |
| CRM240719P00200000 | 2024-06-26 2:54PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 6 | 11,906 | 35.55% |
| CRM240726P00200000 | 2024-06-20 10:06AM EDT | 2024-07-26 | 0.19 | 0.01 | 0.17 | 0.00 | - | 4 | 3 | 33.69% |
| CRM240802P00200000 | 2024-06-17 10:25AM EDT | 2024-08-02 | 0.72 | 0.05 | 0.62 | 0.00 | - | - | 1 | 38.28% |
| CRM240816P00200000 | 2024-06-26 12:44PM EDT | 2024-08-16 | 0.43 | 0.32 | 0.59 | -0.01 | -2.27% | 16 | 2,282 | 32.28% |
| CRM240920P00200000 | 2024-06-26 3:53PM EDT | 2024-09-20 | 1.55 | 1.53 | 1.82 | -0.26 | -14.36% | 32 | 4,806 | 32.61% |
| CRM241018P00200000 | 2024-06-26 3:55PM EDT | 2024-10-18 | 2.15 | 2.01 | 2.24 | -0.15 | -6.52% | 6 | 278 | 30.08% |
| CRM241115P00200000 | 2024-06-26 3:48PM EDT | 2024-11-15 | 3.00 | 2.87 | 3.05 | -0.26 | -7.98% | 1 | 390 | 29.69% |
| CRM241220P00200000 | 2024-06-26 10:14AM EDT | 2024-12-20 | 4.80 | 4.15 | 4.70 | -0.25 | -4.95% | 8 | 1,567 | 30.95% |
| CRM250117P00200000 | 2024-06-26 11:56AM EDT | 2025-01-17 | 5.72 | 5.35 | 5.60 | -0.23 | -3.87% | 62 | 3,822 | 30.78% |
| CRM250221P00200000 | 2024-06-20 1:18PM EDT | 2025-02-21 | 6.55 | 4.95 | 6.55 | 0.00 | - | - | 10 | 30.33% |
| CRM250321P00200000 | 2024-06-26 2:04PM EDT | 2025-03-21 | 7.85 | 7.40 | 7.70 | +0.20 | +2.61% | 16 | 1,233 | 30.76% |
| CRM250620P00200000 | 2024-06-24 12:25PM EDT | 2025-06-20 | 10.60 | 9.35 | 10.50 | 0.00 | - | 201 | 1,377 | 30.70% |
| CRM260116P00200000 | 2024-06-26 3:34PM EDT | 2026-01-16 | 15.50 | 14.25 | 15.70 | +0.06 | +0.39% | 8 | 1,442 | 30.06% |
| CRM260618P00200000 | 2024-06-20 2:26PM EDT | 2026-06-18 | 18.45 | 17.15 | 19.60 | 0.00 | - | 8 | 592 | 30.31% |
| CRM261218P00200000 | 2024-06-25 10:08AM EDT | 2026-12-18 | 21.56 | 19.35 | 23.15 | 0.00 | - | 1 | 136 | 29.97% |
© 2024 Yahoo. Todos os direitos reservados.