Mercado abrirá em 7 hs
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,18 +0,23 (+0,29%) OURO
2.315,60 +6,00 (+0,26%) Bitcoin USD
59.524,20 +2.083,70 (+3,63%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00280000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| CRM240510C00280000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| CRM240517C00280000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CRM240524C00280000 | 2024-05-02 3:27PM EDT | 2024-05-24 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM240531C00280000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM240607C00280000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRM240621C00280000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| CRM240719C00280000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CRM240816C00280000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| CRM240920C00280000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| CRM241018C00280000 | 2024-05-02 2:47PM EDT | 2024-10-18 | 22.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| CRM241115C00280000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM241220C00280000 | 2024-05-02 12:06PM EDT | 2024-12-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM250117C00280000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRM250620C00280000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 40.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM260116C00280000 | 2024-05-02 12:09PM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260618C00280000 | 2024-05-02 1:05PM EDT | 2026-06-18 | 58.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00280000 | 2024-05-02 2:19PM EDT | 2024-05-03 | 8.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CRM240510P00280000 | 2024-05-02 12:22PM EDT | 2024-05-10 | 10.79 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CRM240517P00280000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 10.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRM240524P00280000 | 2024-05-02 12:51PM EDT | 2024-05-24 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00280000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 15.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240607P00280000 | 2024-05-01 3:08PM EDT | 2024-06-07 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240621P00280000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CRM240719P00280000 | 2024-05-02 3:13PM EDT | 2024-07-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CRM240816P00280000 | 2024-05-02 2:37PM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CRM240920P00280000 | 2024-05-02 1:43PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRM241018P00280000 | 2024-05-01 1:12PM EDT | 2024-10-18 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241115P00280000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM250117P00280000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250321P00280000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.