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
67.740,11 +362,30 (+0,54%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00380000 | 2024-05-29 1:43PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 86 | 114.06% |
| CRM240621C00380000 | 2024-05-29 3:27PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 214 | 82.42% |
| CRM240719C00380000 | 2024-05-31 12:26PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.25 | +0.06 | +66.67% | 14 | 35 | 53.22% |
| CRM240816C00380000 | 2024-05-30 2:25PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 100 | 48.44% |
| CRM240920C00380000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.45 | -0.02 | -15.38% | 2 | 73 | 41.63% |
| CRM241018C00380000 | 2024-05-31 2:08PM EDT | 2024-10-18 | 0.21 | 0.03 | 0.43 | +0.01 | +5.00% | 2 | 54 | 36.99% |
| CRM241115C00380000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 0.26 | 0.14 | 0.54 | +0.03 | +13.04% | 2 | 21 | 34.94% |
| CRM241220C00380000 | 2024-05-31 11:19AM EDT | 2024-12-20 | 0.36 | 0.21 | 0.93 | -0.10 | -21.74% | 4 | 244 | 34.73% |
| CRM250117C00380000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 0.76 | 0.45 | 0.90 | +0.22 | +40.74% | 8 | 795 | 32.37% |
| CRM250321C00380000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 8.50 | 0.82 | 2.68 | 0.00 | - | 1 | 22 | 35.55% |
| CRM250620C00380000 | 2024-05-31 10:31AM EDT | 2025-06-20 | 2.18 | 1.57 | 4.15 | -0.07 | -3.11% | 38 | 417 | 34.48% |
| CRM260116C00380000 | 2024-05-31 3:22PM EDT | 2026-01-16 | 8.30 | 8.15 | 9.75 | +2.15 | +34.96% | 2 | 139 | 35.47% |
| CRM260618C00380000 | 2024-05-15 12:50PM EDT | 2026-06-18 | 31.20 | 12.50 | 14.40 | 0.00 | - | - | 1 | 36.24% |
| CRM261218C00380000 | 2024-05-30 10:02AM EDT | 2026-12-18 | 13.29 | 16.80 | 20.50 | 0.00 | - | 17 | 13 | 37.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00380000 | 2024-05-28 2:36PM EDT | 2024-06-07 | 112.16 | 143.50 | 147.85 | 0.00 | - | 50 | 0 | 139.45% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.