Mercado fechará em 22 mins
BOVESPA
128.064,46 -451,03 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.630,89 +399,15 (+0,70%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.997,96 +4.464,09 (+7,25%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:38PM EDT. Mercado aberto.
Preço de exercício:175.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00175000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 101.55 | 110.45 | 113.70 | 0.00 | - | 5 | 8 | 322.46% |
| CRM240621C00175000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 102.05 | 112.30 | 113.55 | 0.00 | - | 5 | 338 | 75.54% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 146.61% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 120.05% |
| CRM240920C00175000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 103.52 | 114.75 | 116.00 | 0.00 | - | 1 | 9 | 59.55% |
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 2024-11-15 | 103.00 | 116.40 | 117.65 | 0.00 | - | - | 2 | 56.02% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 89.38% |
| CRM250117C00175000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 114.04 | 118.45 | 119.95 | +6.32 | +5.87% | 1 | 311 | 54.38% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 81.00% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 120.64 | 128.10 | 132.15 | 0.00 | - | 7 | 20 | 52.03% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 56.34% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 221.88% |
| CRM240621P00175000 | 2024-05-14 11:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 7 | 1,401 | 57.23% |
| CRM240719P00175000 | 2024-05-14 3:25PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 14 | 54.05% |
| CRM240816P00175000 | 2024-05-14 3:30PM EDT | 2024-08-16 | 0.23 | 0.03 | 0.37 | 0.00 | - | 2 | 9 | 47.17% |
| CRM240920P00175000 | 2024-04-25 11:37AM EDT | 2024-09-20 | 1.00 | 0.28 | 0.64 | 0.00 | - | 2 | 264 | 43.92% |
| CRM241018P00175000 | 2024-05-13 3:04PM EDT | 2024-10-18 | 0.84 | 0.47 | 0.83 | 0.00 | - | 2 | 15 | 41.65% |
| CRM241115P00175000 | 2024-05-10 1:15PM EDT | 2024-11-15 | 1.08 | 0.56 | 1.06 | 0.00 | - | 2 | 10 | 40.14% |
| CRM241220P00175000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 1.65 | 1.10 | 1.46 | 0.00 | - | 11 | 21 | 39.20% |
| CRM250117P00175000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 1.55 | 1.35 | 1.72 | 0.00 | - | 12 | 1,228 | 38.21% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 2025-03-21 | 3.55 | 1.93 | 3.10 | 0.00 | - | 7 | 33 | 39.12% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 4.80 | 3.00 | 3.65 | 0.00 | - | 2 | 639 | 35.88% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 7.90 | 6.00 | 6.25 | 0.00 | - | 18 | 58 | 33.91% |
| CRM261218P00175000 | 2024-05-15 1:34PM EDT | 2026-12-18 | 10.70 | 9.25 | 11.65 | -0.55 | -4.89% | 1 | 11 | 33.71% |
© 2024 Yahoo. Todos os direitos reservados.