Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.608,69 +783,47 (+1,17%)
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:260.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00260000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.22 | 0.33 | +0.15 | +100.00% | 540 | 187 | 45.61% |
| CRM240614C00260000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.64 | 0.55 | 1.05 | +0.43 | +204.76% | 46 | 28 | 42.46% |
| CRM240621C00260000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.81 | 0.67 | 0.89 | +0.46 | +131.43% | 676 | 2,394 | 33.14% |
| CRM240628C00260000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 1.18 | 0.56 | 1.74 | +0.74 | +168.18% | 206 | 21 | 34.94% |
| CRM240705C00260000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 1.50 | 0.67 | 2.00 | +1.05 | +233.33% | 142 | 222 | 32.73% |
| CRM240712C00260000 | 2024-05-31 3:58PM EDT | 2024-07-12 | 3.40 | 1.04 | 3.20 | +2.84 | +507.14% | 23 | 8 | 35.45% |
| CRM240719C00260000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 2.12 | 1.98 | 2.30 | +1.19 | +127.96% | 1,579 | 1,285 | 29.02% |
| CRM240816C00260000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 3.59 | 3.25 | 3.90 | +2.03 | +130.13% | 886 | 1,493 | 28.36% |
| CRM240920C00260000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 7.40 | 7.10 | 8.05 | +3.95 | +114.49% | 237 | 622 | 33.05% |
| CRM241018C00260000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 9.00 | 8.85 | 9.90 | +4.70 | +109.30% | 121 | 107 | 33.08% |
| CRM241115C00260000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 11.00 | 10.45 | 11.45 | +4.95 | +81.82% | 79 | 185 | 32.82% |
| CRM241220C00260000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 13.25 | 13.80 | 15.85 | +4.85 | +57.74% | 227 | 72 | 36.45% |
| CRM250117C00260000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 15.75 | 15.50 | 16.40 | +5.55 | +54.41% | 1,297 | 1,653 | 34.93% |
| CRM250321C00260000 | 2024-05-31 11:16AM EDT | 2025-03-21 | 19.20 | 19.45 | 20.40 | +6.89 | +55.97% | 11 | 37 | 35.82% |
| CRM250620C00260000 | 2024-05-31 2:17PM EDT | 2025-06-20 | 22.41 | 24.15 | 27.50 | +4.81 | +27.33% | 94 | 216 | 38.74% |
| CRM260116C00260000 | 2024-05-31 2:00PM EDT | 2026-01-16 | 32.50 | 34.40 | 37.20 | +5.86 | +22.00% | 5 | 110 | 39.28% |
| CRM260618C00260000 | 2024-05-30 2:05PM EDT | 2026-06-18 | 31.75 | 40.85 | 45.00 | 0.00 | - | 9 | 15 | 40.88% |
| CRM261218C00260000 | 2024-05-31 12:50PM EDT | 2026-12-18 | 45.75 | 47.30 | 51.95 | +6.20 | +15.68% | 13 | 11 | 41.34% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00260000 | 2024-05-31 3:28PM EDT | 2024-06-07 | 29.65 | 23.50 | 28.00 | -14.05 | -32.15% | 39 | 170 | 78.44% |
| CRM240614P00260000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 29.93 | 24.00 | 28.20 | -14.87 | -33.19% | 19 | 209 | 57.08% |
| CRM240621P00260000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 26.05 | 24.00 | 26.85 | -16.18 | -38.31% | 332 | 1,619 | 36.79% |
| CRM240628P00260000 | 2024-05-31 12:28PM EDT | 2024-06-28 | 37.24 | 24.00 | 27.60 | -7.36 | -16.50% | 52 | 422 | 36.84% |
| CRM240705P00260000 | 2024-05-31 12:54PM EDT | 2024-07-05 | 34.86 | 24.00 | 28.10 | -8.14 | -18.93% | 7 | 31 | 35.60% |
| CRM240712P00260000 | 2024-05-30 10:22AM EDT | 2024-07-12 | 42.46 | 25.00 | 29.00 | 0.00 | - | 2 | 2 | 36.49% |
| CRM240719P00260000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 27.30 | 24.50 | 28.35 | -15.80 | -36.66% | 45 | 1,852 | 31.15% |
| CRM240816P00260000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 30.93 | 26.50 | 28.10 | -14.08 | -31.28% | 13 | 1,489 | 24.01% |
| CRM240920P00260000 | 2024-05-31 3:28PM EDT | 2024-09-20 | 32.50 | 27.55 | 32.00 | -12.50 | -27.78% | 20 | 1,171 | 29.53% |
| CRM241018P00260000 | 2024-05-31 2:55PM EDT | 2024-10-18 | 35.00 | 30.25 | 31.55 | -11.35 | -24.49% | 11 | 616 | 25.50% |
| CRM241115P00260000 | 2024-05-30 3:50PM EDT | 2024-11-15 | 46.62 | 30.90 | 33.30 | 0.00 | - | 9 | 221 | 26.46% |
| CRM241220P00260000 | 2024-05-31 1:57PM EDT | 2024-12-20 | 38.40 | 33.00 | 34.70 | -10.45 | -21.39% | 10 | 213 | 26.30% |
| CRM250117P00260000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 41.65 | 32.65 | 36.90 | -6.33 | -13.19% | 4 | 1,379 | 27.85% |
| CRM250321P00260000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 39.30 | 35.10 | 38.50 | -10.86 | -21.65% | 4 | 140 | 26.71% |
| CRM250620P00260000 | 2024-05-30 3:03PM EDT | 2025-06-20 | 52.55 | 37.75 | 40.75 | 0.00 | - | 33 | 502 | 25.78% |
| CRM260116P00260000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 45.30 | 44.35 | 46.45 | -9.97 | -18.04% | 5 | 229 | 25.62% |
| CRM260618P00260000 | 2024-05-31 3:00PM EDT | 2026-06-18 | 50.65 | 47.40 | 50.90 | -7.46 | -12.84% | 1 | 1 | 26.21% |
| CRM261218P00260000 | 2024-05-31 1:00PM EDT | 2026-12-18 | 55.00 | 50.50 | 53.50 | -5.33 | -8.83% | 2 | 7 | 25.24% |
© 2024 Yahoo. Todos os direitos reservados.