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
66.058,62 -138,58 (-0,21%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00220000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 12.20 | 11.95 | 13.35 | +2.30 | +23.23% | 215 | 3,892 | 46.80% |
| CRM240628C00220000 | 2024-06-14 2:40PM EDT | 2024-06-28 | 12.67 | 11.95 | 13.25 | +1.68 | +15.29% | 50 | 508 | 30.91% |
| CRM240705C00220000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 13.84 | 11.80 | 14.05 | +2.47 | +21.72% | 14 | 176 | 30.24% |
| CRM240712C00220000 | 2024-06-14 3:04PM EDT | 2024-07-12 | 15.30 | 12.40 | 14.75 | +1.15 | +8.13% | 9 | 33 | 29.68% |
| CRM240719C00220000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 14.70 | 14.85 | 15.20 | +1.30 | +9.70% | 39 | 979 | 28.44% |
| CRM240726C00220000 | 2024-06-14 9:39AM EDT | 2024-07-26 | 15.92 | 14.85 | 16.50 | +1.92 | +13.71% | 4 | 10 | 30.93% |
| CRM240802C00220000 | 2024-06-13 3:09PM EDT | 2024-08-02 | 15.60 | 16.25 | 17.95 | 0.00 | - | 4 | 4 | 33.55% |
| CRM240816C00220000 | 2024-06-14 3:35PM EDT | 2024-08-16 | 18.03 | 17.55 | 18.10 | +1.73 | +10.61% | 7 | 839 | 29.96% |
| CRM240920C00220000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 22.82 | 21.85 | 23.15 | +2.02 | +9.71% | 157 | 1,552 | 35.55% |
| CRM241018C00220000 | 2024-06-14 3:48PM EDT | 2024-10-18 | 24.40 | 23.85 | 24.70 | +1.90 | +8.44% | 30 | 337 | 34.38% |
| CRM241115C00220000 | 2024-06-12 10:43AM EDT | 2024-11-15 | 30.80 | 25.90 | 27.15 | 0.00 | - | 2 | 267 | 35.43% |
| CRM241220C00220000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 30.54 | 29.20 | 30.95 | +1.64 | +5.67% | 3 | 2,409 | 38.01% |
| CRM250117C00220000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 31.75 | 31.70 | 32.70 | +1.62 | +5.38% | 2 | 1,673 | 38.06% |
| CRM250321C00220000 | 2024-06-13 3:47PM EDT | 2025-03-21 | 34.00 | 34.05 | 37.25 | 0.00 | - | 3 | 76 | 39.41% |
| CRM250620C00220000 | 2024-06-13 3:55PM EDT | 2025-06-20 | 39.60 | 40.50 | 42.55 | 0.00 | - | 16 | 275 | 40.23% |
| CRM260116C00220000 | 2024-06-13 12:22PM EDT | 2026-01-16 | 50.47 | 50.75 | 51.95 | 0.00 | - | 4 | 285 | 40.68% |
| CRM260618C00220000 | 2024-06-14 9:43AM EDT | 2026-06-18 | 57.45 | 57.25 | 58.95 | +1.70 | +3.05% | 1 | 1,961 | 41.91% |
| CRM261218C00220000 | 2024-06-14 3:23PM EDT | 2026-12-18 | 64.00 | 62.00 | 67.00 | 0.00 | - | 2 | 228 | 43.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00220000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.43 | -66.15% | 704 | 4,667 | 27.39% |
| CRM240628P00220000 | 2024-06-14 1:26PM EDT | 2024-06-28 | 0.78 | 0.58 | 0.75 | -0.64 | -45.07% | 110 | 577 | 25.51% |
| CRM240705P00220000 | 2024-06-14 3:30PM EDT | 2024-07-05 | 1.21 | 1.02 | 1.38 | -0.62 | -33.88% | 29 | 309 | 25.43% |
| CRM240712P00220000 | 2024-06-14 3:21PM EDT | 2024-07-12 | 1.74 | 1.50 | 1.99 | -0.66 | -27.50% | 46 | 226 | 25.38% |
| CRM240719P00220000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 2.38 | 2.21 | 2.32 | -0.75 | -23.96% | 343 | 2,375 | 24.20% |
| CRM240726P00220000 | 2024-06-14 1:24PM EDT | 2024-07-26 | 2.85 | 2.51 | 3.30 | -0.75 | -20.83% | 4 | 90 | 26.07% |
| CRM240802P00220000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 3.45 | 2.84 | 3.60 | +0.12 | +3.60% | 6 | 2 | 25.19% |
| CRM240816P00220000 | 2024-06-14 3:01PM EDT | 2024-08-16 | 4.08 | 4.10 | 4.30 | -0.93 | -18.56% | 147 | 1,600 | 24.36% |
| CRM240920P00220000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 7.91 | 7.80 | 8.00 | -0.67 | -7.81% | 227 | 1,770 | 28.25% |
| CRM241018P00220000 | 2024-06-14 2:54PM EDT | 2024-10-18 | 8.95 | 8.95 | 9.25 | -1.05 | -10.50% | 16 | 586 | 27.42% |
| CRM241115P00220000 | 2024-06-13 3:39PM EDT | 2024-11-15 | 10.19 | 10.05 | 11.20 | -0.81 | -7.36% | 1 | 349 | 28.30% |
| CRM241220P00220000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 13.06 | 12.80 | 13.20 | -0.44 | -3.26% | 35 | 520 | 28.75% |
| CRM250117P00220000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 14.15 | 13.25 | 14.90 | -0.55 | -3.74% | 102 | 2,577 | 29.37% |
| CRM250321P00220000 | 2024-06-12 3:28PM EDT | 2025-03-21 | 14.85 | 16.55 | 17.05 | 0.00 | - | 27 | 1,496 | 28.66% |
| CRM250620P00220000 | 2024-06-14 1:04PM EDT | 2025-06-20 | 20.10 | 18.80 | 20.20 | -0.35 | -1.71% | 26 | 900 | 28.46% |
| CRM260116P00220000 | 2024-06-14 12:09PM EDT | 2026-01-16 | 25.55 | 24.90 | 25.80 | +1.06 | +4.33% | 50 | 429 | 27.80% |
| CRM260618P00220000 | 2024-06-06 3:08PM EDT | 2026-06-18 | 26.30 | 28.55 | 30.50 | 0.00 | - | 28 | 266 | 28.52% |
| CRM261218P00220000 | 2024-06-06 9:40AM EDT | 2026-12-18 | 30.00 | 30.70 | 33.15 | 0.00 | - | 3 | 276 | 27.43% |
© 2024 Yahoo. Todos os direitos reservados.