Mercado fechará em 1 h 8 min
BOVESPA
128.003,07 -512,42 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.590,60 +358,86 (+0,63%) PETROLEO CRU
78,74 +0,72 (+0,92%) OURO
2.390,20 +30,30 (+1,28%) Bitcoin USD
65.303,11 +3.948,11 (+6,43%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00185000 | 2024-05-09 10:41AM EDT | 2024-05-17 | 89.67 | 99.90 | 102.75 | 0.00 | - | 1 | 9 | 193.75% |
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 91.82 | 99.80 | 103.15 | 0.00 | - | 1 | 1 | 92.58% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 86.20 | 100.65 | 102.20 | 0.00 | - | 1 | 161 | 59.86% |
| CRM240628C00185000 | 2024-05-10 12:26PM EDT | 2024-06-28 | 92.16 | 100.05 | 103.60 | 0.00 | - | - | 1 | 65.45% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 101.70 | 102.75 | 0.00 | - | 1 | 2 | 59.35% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 120.51% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 105.46% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 73.27% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 103.00 | 107.75 | 109.15 | 0.00 | - | 1 | 320 | 50.57% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 36.33% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 114.20 | 116.30 | 0.00 | - | 1 | 12 | 42.46% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 56.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 604 | 236.13% |
| CRM240531P00185000 | 2024-05-09 9:53AM EDT | 2024-05-31 | 0.64 | 0.01 | 0.72 | 0.00 | - | 1 | 5 | 98.83% |
| CRM240621P00185000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.17 | 0.00 | - | 1 | 1,213 | 56.15% |
| CRM240719P00185000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.81 | 0.00 | - | 2 | 8 | 51.05% |
| CRM240816P00185000 | 2024-05-14 3:34PM EDT | 2024-08-16 | 0.40 | 0.06 | 0.41 | 0.00 | - | 2 | 92 | 42.77% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 0.39 | 0.82 | 0.00 | - | 8 | 262 | 41.04% |
| CRM241115P00185000 | 2024-05-10 2:49PM EDT | 2024-11-15 | 1.51 | 0.87 | 1.37 | 0.00 | - | 7 | 10 | 37.88% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 1.58 | 1.95 | 0.00 | - | 4 | 8 | 37.49% |
| CRM250117P00185000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 2.04 | 1.77 | 2.20 | -0.39 | -16.05% | 11 | 1,389 | 36.32% |
| CRM250321P00185000 | 2024-05-15 1:57PM EDT | 2025-03-21 | 2.79 | 2.82 | 3.00 | -0.86 | -23.56% | 1 | 15 | 34.99% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 38.99% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 7.55 | 8.65 | 0.00 | - | 1 | 128 | 34.29% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 31.43% |
© 2024 Yahoo. Todos os direitos reservados.