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
67.652,01 +706,54 (+1,06%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00400000 | 2024-05-31 1:24PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.27 | -0.06 | -60.00% | 60 | 360 | 89.45% |
| CRM240719C00400000 | 2024-05-31 11:12AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.29 | -0.02 | -40.00% | 40 | 91 | 59.08% |
| CRM240816C00400000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.45 | -0.11 | -44.00% | 4 | 51 | 54.54% |
| CRM240920C00400000 | 2024-05-29 10:05AM EDT | 2024-09-20 | 0.17 | 0.01 | 0.40 | -0.18 | -51.43% | 3 | 372 | 44.46% |
| CRM241018C00400000 | 2024-05-31 2:12PM EDT | 2024-10-18 | 0.16 | 0.01 | 0.42 | 0.00 | - | 2 | 163 | 40.04% |
| CRM241115C00400000 | 2024-05-31 2:00PM EDT | 2024-11-15 | 0.21 | 0.03 | 0.69 | +0.04 | +23.53% | 2 | 98 | 39.38% |
| CRM241220C00400000 | 2024-05-31 2:22PM EDT | 2024-12-20 | 0.38 | 0.02 | 0.62 | +0.01 | +2.70% | 2 | 323 | 35.23% |
| CRM250117C00400000 | 2024-05-31 2:18PM EDT | 2025-01-17 | 0.50 | 0.19 | 0.75 | +0.14 | +38.89% | 110 | 634 | 34.02% |
| CRM250321C00400000 | 2024-05-28 12:25PM EDT | 2025-03-21 | 3.60 | 0.00 | 3.35 | 0.00 | - | 18 | 135 | 40.22% |
| CRM250620C00400000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 1.81 | 1.99 | 2.85 | +0.21 | +13.12% | 47 | 2,247 | 33.88% |
| CRM260116C00400000 | 2024-05-31 10:10AM EDT | 2026-01-16 | 5.15 | 6.30 | 8.35 | +0.78 | +17.85% | 33 | 220 | 35.96% |
| CRM260618C00400000 | 2024-05-31 1:03PM EDT | 2026-06-18 | 10.00 | 9.80 | 12.50 | +2.00 | +25.00% | 2 | 139 | 36.50% |
| CRM261218C00400000 | 2024-05-31 9:55AM EDT | 2026-12-18 | 13.60 | 13.35 | 17.30 | +2.00 | +17.24% | 10 | 36 | 36.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM250117P00400000 | 2024-05-30 11:10AM EDT | 2025-01-17 | 184.60 | 163.50 | 168.00 | 0.00 | - | 2 | 0 | 42.39% |
| CRM250620P00400000 | 2024-05-23 1:19PM EDT | 2025-06-20 | 119.75 | 163.50 | 168.00 | 0.00 | - | 3 | 0 | 32.88% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 124.75 | 163.50 | 168.00 | 0.00 | - | 1 | 0 | 26.50% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.