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
66.261,02 -542,64 (-0,81%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00200000 | 2024-06-14 2:42PM EDT | 2024-06-21 | 31.50 | 31.25 | 33.00 | +1.20 | +3.96% | 66 | 1,253 | 56.25% |
| CRM240628C00200000 | 2024-06-13 1:28PM EDT | 2024-06-28 | 31.65 | 31.25 | 33.65 | 0.00 | - | 1 | 14 | 65.65% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 2024-07-05 | 33.00 | 31.30 | 33.95 | 0.00 | - | 2 | 22 | 56.35% |
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 2024-07-12 | 36.48 | 31.10 | 34.20 | 0.00 | - | 3 | 1 | 50.67% |
| CRM240719C00200000 | 2024-06-14 9:50AM EDT | 2024-07-19 | 34.25 | 32.25 | 34.80 | +2.86 | +9.11% | 5 | 148 | 49.10% |
| CRM240816C00200000 | 2024-06-14 10:14AM EDT | 2024-08-16 | 35.85 | 34.00 | 35.35 | +3.85 | +12.03% | 2 | 178 | 39.00% |
| CRM240920C00200000 | 2024-06-14 3:09PM EDT | 2024-09-20 | 38.10 | 36.85 | 37.80 | +2.90 | +8.24% | 30 | 536 | 38.99% |
| CRM241018C00200000 | 2024-06-11 1:30PM EDT | 2024-10-18 | 46.50 | 38.30 | 39.45 | 0.00 | - | 1 | 85 | 38.56% |
| CRM241115C00200000 | 2024-06-13 2:34PM EDT | 2024-11-15 | 39.50 | 39.85 | 41.85 | 0.00 | - | 10 | 36 | 40.09% |
| CRM241220C00200000 | 2024-06-13 2:55PM EDT | 2024-12-20 | 45.70 | 42.65 | 44.50 | +3.20 | +7.53% | 2 | 211 | 41.18% |
| CRM250117C00200000 | 2024-06-14 1:13PM EDT | 2025-01-17 | 45.00 | 44.80 | 46.35 | +1.70 | +3.93% | 4 | 1,318 | 41.60% |
| CRM250321C00200000 | 2024-06-13 11:36AM EDT | 2025-03-21 | 47.73 | 47.70 | 50.40 | 0.00 | - | 2 | 34 | 42.61% |
| CRM250620C00200000 | 2024-06-14 10:04AM EDT | 2025-06-20 | 54.05 | 53.25 | 55.00 | +3.08 | +6.04% | 33 | 327 | 42.81% |
| CRM260116C00200000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 62.90 | 62.15 | 64.10 | +1.20 | +1.94% | 4 | 210 | 43.27% |
| CRM260618C00200000 | 2024-06-04 11:15AM EDT | 2026-06-18 | 72.30 | 67.40 | 70.25 | 0.00 | - | 15 | 27 | 43.94% |
| CRM261218C00200000 | 2024-06-12 2:36PM EDT | 2026-12-18 | 78.00 | 72.70 | 76.95 | 0.00 | - | 2 | 75 | 44.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00200000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1,948 | 6,946 | 45.12% |
| CRM240628P00200000 | 2024-06-13 3:02PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.23 | 0.00 | - | 15 | 300 | 41.31% |
| CRM240705P00200000 | 2024-06-14 11:24AM EDT | 2024-07-05 | 0.20 | 0.04 | 0.25 | +0.19 | +1,900.00% | 1 | 142 | 34.23% |
| CRM240712P00200000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 0.26 | 0.18 | 0.41 | -0.06 | -18.75% | 10 | 63 | 32.62% |
| CRM240719P00200000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.35 | -0.19 | -38.00% | 239 | 11,949 | 28.27% |
| CRM240726P00200000 | 2024-06-13 3:43PM EDT | 2024-07-26 | 0.60 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 29.40% |
| CRM240816P00200000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.98 | 0.78 | 1.14 | -0.30 | -23.44% | 59 | 2,187 | 27.59% |
| CRM240920P00200000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.20 | -0.35 | -10.29% | 15 | 3,610 | 30.56% |
| CRM241018P00200000 | 2024-06-14 1:52PM EDT | 2024-10-18 | 3.83 | 3.75 | 4.40 | -0.20 | -4.96% | 7 | 279 | 30.46% |
| CRM241115P00200000 | 2024-06-14 2:47PM EDT | 2024-11-15 | 4.95 | 4.30 | 5.25 | +0.75 | +17.86% | 32 | 165 | 29.66% |
| CRM241220P00200000 | 2024-06-14 2:02PM EDT | 2024-12-20 | 7.01 | 6.90 | 9.00 | -0.48 | -6.41% | 7 | 1,502 | 34.45% |
| CRM250117P00200000 | 2024-06-14 2:52PM EDT | 2025-01-17 | 7.67 | 7.55 | 8.00 | -0.63 | -7.59% | 2 | 3,642 | 30.31% |
| CRM250321P00200000 | 2024-06-13 3:43PM EDT | 2025-03-21 | 10.15 | 9.00 | 10.40 | -0.25 | -2.40% | 3 | 1,161 | 30.52% |
| CRM250620P00200000 | 2024-06-14 1:56PM EDT | 2025-06-20 | 13.05 | 12.10 | 14.10 | +0.25 | +1.95% | 417 | 779 | 31.43% |
| CRM260116P00200000 | 2024-06-12 11:35AM EDT | 2026-01-16 | 17.55 | 17.45 | 18.05 | +0.95 | +5.72% | 1 | 1,247 | 29.18% |
| CRM260618P00200000 | 2024-06-13 2:51PM EDT | 2026-06-18 | 21.85 | 20.70 | 22.00 | 0.00 | - | 3 | 602 | 29.52% |
| CRM261218P00200000 | 2024-06-14 12:04PM EDT | 2026-12-18 | 24.23 | 23.00 | 24.95 | -0.87 | -3.47% | 2 | 134 | 28.76% |
© 2024 Yahoo. Todos os direitos reservados.