Mercado fechará em 5 h 19 min
BOVESPA
128.306,73 +1.184,48 (+0,93%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.886,71 +209,66 (+0,37%) PETROLEO CRU
78,69 -0,26 (-0,33%) OURO
2.296,50 -13,10 (-0,57%) Bitcoin USD
61.733,67 +2.775,95 (+4,71%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM EDT. Mercado aberto.
Preço de exercício:230.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 2024-05-03 | 42.89 | 44.70 | 47.75 | 0.00 | - | 3 | 3 | 186.33% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 43.29 | 45.75 | 47.75 | 0.00 | - | 3 | 5 | 80.37% |
| CRM240517C00230000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 39.20 | 45.95 | 47.45 | 0.00 | - | 2 | 183 | 57.91% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 45.15 | 49.30 | 0.00 | - | 1 | 1 | 53.98% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 46.50 | 48.90 | 0.00 | - | - | 1 | 51.01% |
| CRM240621C00230000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 49.43 | 47.85 | 49.00 | +1.36 | +2.83% | 10 | 2,326 | 45.75% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 50.05 | 51.40 | 0.00 | - | 1 | 5 | 44.93% |
| CRM240816C00230000 | 2024-05-02 11:19AM EDT | 2024-08-16 | 48.60 | 52.15 | 53.15 | 0.00 | - | 1 | 58 | 43.12% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 55.20 | 55.80 | 0.00 | - | 5 | 164 | 42.97% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 56.60 | 57.85 | 0.00 | - | 18 | 22 | 42.99% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 58.25 | 59.65 | 0.00 | - | - | 1 | 42.77% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 60.75 | 62.55 | 0.00 | - | 1 | 4 | 43.68% |
| CRM250117C00230000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 57.15 | 63.15 | 64.35 | 0.00 | - | 20 | 1,350 | 43.71% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 66.35 | 68.30 | 0.00 | - | 30 | 34 | 43.96% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 71.40 | 73.80 | 0.00 | - | 8 | 111 | 44.56% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 80.40 | 82.35 | 0.00 | - | 1 | 30 | 43.45% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 86.90 | 89.45 | 0.00 | - | 1 | 1 | 44.24% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 93.25 | 96.75 | 0.00 | - | 1 | 17 | 44.72% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.06 | 0.00 | - | 35 | 70 | 135.94% |
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 2024-05-10 | 0.12 | 0.01 | 0.22 | 0.00 | - | 3 | 24 | 56.84% |
| CRM240517P00230000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.26 | -0.05 | -33.33% | 9 | 598 | 47.07% |
| CRM240524P00230000 | 2024-05-01 12:09PM EDT | 2024-05-24 | 0.30 | 0.03 | 2.09 | 0.00 | - | 2 | 2 | 51.42% |
| CRM240531P00230000 | 2024-05-01 9:54AM EDT | 2024-05-31 | 1.24 | 0.33 | 0.97 | 0.00 | - | 1 | 17 | 43.87% |
| CRM240607P00230000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 1.20 | 0.80 | 1.45 | 0.00 | - | 1 | 8 | 43.43% |
| CRM240621P00230000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 1.28 | 1.23 | 1.57 | -0.41 | -24.26% | 36 | 2,218 | 37.63% |
| CRM240719P00230000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 2.75 | 1.98 | 2.32 | 0.00 | - | 1 | 540 | 33.61% |
| CRM240816P00230000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 3.82 | 2.83 | 3.10 | 0.00 | - | 13 | 775 | 31.54% |
| CRM240920P00230000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 6.05 | 4.75 | 4.85 | 0.00 | - | 5 | 314 | 31.94% |
| CRM241018P00230000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.81 | 5.45 | 5.95 | 0.00 | - | 2 | 209 | 31.56% |
| CRM241115P00230000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 7.95 | 6.85 | 7.00 | 0.00 | - | 3 | 75 | 31.24% |
| CRM241220P00230000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 8.45 | 8.50 | 8.75 | -1.75 | -17.16% | 10 | 558 | 31.71% |
| CRM250117P00230000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.83 | 9.15 | 9.55 | 0.00 | - | 2 | 1,643 | 31.18% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 2025-03-21 | 12.40 | 11.40 | 12.05 | 0.00 | - | 1 | 214 | 31.28% |
| CRM250620P00230000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 15.65 | 13.90 | 16.60 | 0.00 | - | 1 | 408 | 32.70% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 20.35 | 18.85 | 19.60 | 0.00 | - | 12 | 97 | 29.27% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 24.60 | 27.20 | 0.00 | - | 10 | 23 | 28.84% |
© 2024 Yahoo. Todos os direitos reservados.