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
66.145,75 +144,62 (+0,22%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00290000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 15 | 2,859 | 60.16% |
| CRM240628C00290000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 0.08 | 0.04 | 0.20 | 0.00 | - | 18 | 151 | 51.37% |
| CRM240705C00290000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.31 | -0.03 | -25.00% | 2 | 32 | 48.34% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 2024-07-12 | 0.20 | 0.01 | 0.54 | 0.00 | - | 1 | 2 | 46.17% |
| CRM240719C00290000 | 2024-06-14 3:03PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.15 | -0.03 | -20.00% | 37 | 5,628 | 33.50% |
| CRM240816C00290000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.58 | -0.03 | -9.68% | 63 | 2,110 | 31.20% |
| CRM240920C00290000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 1.47 | 1.45 | 1.52 | +0.10 | +7.30% | 52 | 1,343 | 30.82% |
| CRM241018C00290000 | 2024-06-14 1:23PM EDT | 2024-10-18 | 2.15 | 2.12 | 2.39 | +0.28 | +14.97% | 6 | 248 | 30.60% |
| CRM241115C00290000 | 2024-06-14 11:16AM EDT | 2024-11-15 | 3.23 | 3.15 | 3.75 | +0.32 | +11.00% | 10 | 220 | 31.67% |
| CRM241220C00290000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 5.60 | 5.40 | 5.60 | +0.55 | +10.89% | 9 | 329 | 32.76% |
| CRM250117C00290000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.50 | +0.65 | +11.50% | 3 | 2,158 | 32.31% |
| CRM250321C00290000 | 2024-06-14 12:23PM EDT | 2025-03-21 | 9.50 | 9.45 | 10.15 | +0.50 | +5.56% | 3 | 120 | 34.12% |
| CRM250620C00290000 | 2024-06-13 1:29PM EDT | 2025-06-20 | 13.85 | 13.25 | 14.85 | 0.00 | - | 1 | 334 | 35.41% |
| CRM260116C00290000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 25.65 | 22.75 | 24.05 | 0.00 | - | 3 | 1,908 | 36.66% |
| CRM260618C00290000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 35.25 | 28.85 | 31.85 | 0.00 | - | 1 | 8 | 38.67% |
| CRM261218C00290000 | 2024-06-13 11:41AM EDT | 2026-12-18 | 36.16 | 35.40 | 38.65 | 0.00 | - | 1 | 48 | 39.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00290000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 57.67 | 57.20 | 59.00 | -3.38 | -5.54% | 134 | 78 | 63.67% |
| CRM240628P00290000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 57.36 | 56.50 | 60.45 | 0.00 | - | 1 | 2 | 62.26% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 2024-07-05 | 75.21 | 56.50 | 60.50 | 0.00 | - | 4 | 0 | 51.37% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 2024-07-12 | 49.35 | 56.50 | 60.50 | 0.00 | - | 1 | 0 | 65.31% |
| CRM240719P00290000 | 2024-06-14 3:09PM EDT | 2024-07-19 | 57.52 | 56.45 | 60.50 | -3.58 | -5.86% | 153 | 91 | 58.42% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 2024-07-26 | 47.51 | 56.10 | 60.40 | 0.00 | - | 1 | 0 | 52.71% |
| CRM240816P00290000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 57.67 | 57.30 | 59.95 | -3.68 | -6.00% | 230 | 126 | 40.65% |
| CRM240920P00290000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 55.50 | 56.05 | 60.30 | +4.40 | +8.61% | 3 | 376 | 34.11% |
| CRM241018P00290000 | 2024-05-31 10:05AM EDT | 2024-10-18 | 57.24 | 57.15 | 59.10 | -13.21 | -18.75% | 4 | 49 | 24.93% |
| CRM241115P00290000 | 2024-06-14 10:23AM EDT | 2024-11-15 | 57.32 | 57.45 | 61.00 | -19.26 | -25.15% | 2 | 70 | 29.41% |
| CRM241220P00290000 | 2024-05-31 1:58PM EDT | 2024-12-20 | 61.95 | 57.50 | 60.30 | 0.00 | - | 10 | 157 | 24.59% |
| CRM250117P00290000 | 2024-06-12 1:10PM EDT | 2025-01-17 | 54.35 | 58.35 | 60.40 | 0.00 | - | 12 | 887 | 23.22% |
| CRM250321P00290000 | 2024-05-30 10:59AM EDT | 2025-03-21 | 74.34 | 58.50 | 62.60 | 0.00 | - | 4 | 139 | 25.05% |
| CRM250620P00290000 | 2024-06-14 1:56PM EDT | 2025-06-20 | 62.47 | 60.95 | 62.90 | +2.02 | +3.34% | 5 | 250 | 22.25% |
| CRM260116P00290000 | 2024-06-13 10:05AM EDT | 2026-01-16 | 64.80 | 65.20 | 67.95 | 0.00 | - | 2 | 323 | 23.47% |
| CRM260618P00290000 | 2024-05-30 11:26AM EDT | 2026-06-18 | 80.67 | 67.50 | 71.50 | 0.00 | - | 2 | 28 | 24.02% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 2026-12-18 | 69.35 | 70.20 | 74.25 | 0.00 | - | 1 | 20 | 23.57% |
© 2024 Yahoo. Todos os direitos reservados.