Mercado fechará em 6 h 59 min
BOVESPA
127.122,25 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,05 +0,10 (+0,13%) OURO
2.306,30 -3,30 (-0,14%) Bitcoin USD
60.693,34 +2.116,79 (+3,61%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00270000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 138 | 277 | 0.00% |
| CRM240510C00270000 | 2024-05-02 2:37PM EDT | 2024-05-10 | 5.75 | 0.00 | 0.00 | 0.00 | - | 219 | 211 | 0.00% |
| CRM240517C00270000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 7.43 | 0.00 | 0.00 | 0.00 | - | 62 | 750 | 0.00% |
| CRM240524C00270000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 285 | 0.00% |
| CRM240531C00270000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| CRM240607C00270000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| CRM240621C00270000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 15.01 | 0.00 | 0.00 | 0.00 | - | 92 | 2,349 | 0.00% |
| CRM240719C00270000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 18 | 288 | 0.00% |
| CRM240816C00270000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 13 | 288 | 0.00% |
| CRM240920C00270000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 13 | 640 | 0.00% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| CRM241115C00270000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CRM241220C00270000 | 2024-05-02 12:02PM EDT | 2024-12-20 | 32.71 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| CRM250117C00270000 | 2024-05-02 1:41PM EDT | 2025-01-17 | 35.01 | 0.00 | 0.00 | 0.00 | - | 10 | 705 | 0.00% |
| CRM250321C00270000 | 2024-04-30 2:19PM EDT | 2025-03-21 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRM250620C00270000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| CRM260116C00270000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 57.48 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| CRM261218C00270000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 71.70 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00270000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 1.08 | 0.00 | 0.00 | 0.00 | - | 419 | 1,077 | 3.13% |
| CRM240510P00270000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 81 | 260 | 1.56% |
| CRM240517P00270000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 157 | 3,861 | 0.78% |
| CRM240524P00270000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 0.78% |
| CRM240531P00270000 | 2024-05-02 11:41AM EDT | 2024-05-31 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.78% |
| CRM240607P00270000 | 2024-05-02 3:24PM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 0.78% |
| CRM240621P00270000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 11.61 | 0.00 | 0.00 | 0.00 | - | 38 | 3,523 | 0.78% |
| CRM240719P00270000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 917 | 0.39% |
| CRM240816P00270000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 78 | 677 | 0.39% |
| CRM240920P00270000 | 2024-05-02 12:20PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 0.39% |
| CRM241018P00270000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.39% |
| CRM241115P00270000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 21.81 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.39% |
| CRM241220P00270000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.20% |
| CRM250117P00270000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,011 | 0.20% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 2025-03-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 0.20% |
| CRM250620P00270000 | 2024-04-30 1:20PM EDT | 2025-06-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.20% |
| CRM260116P00270000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 37.11 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.20% |
| CRM261218P00270000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.10% |
© 2024 Yahoo. Todos os direitos reservados.