Mercado abrirá em 9 h 5 min
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
79,22 +0,27 (+0,34%) OURO
2.310,50 +0,90 (+0,04%) Bitcoin USD
59.720,94 +2.238,78 (+3,89%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00310000 | 2024-05-02 10:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 7 | 211 | 103.13% |
| CRM240510C00310000 | 2024-05-02 10:59AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.04 | +0.03 | +50.00% | 2 | 136 | 36.33% |
| CRM240517C00310000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.23 | -0.03 | -15.00% | 79 | 2,828 | 34.08% |
| CRM240524C00310000 | 2024-05-01 2:35PM EDT | 2024-05-24 | 0.41 | 0.15 | 0.72 | -0.04 | -8.89% | 2 | 723 | 35.18% |
| CRM240531C00310000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 1.53 | 1.29 | 1.78 | -0.12 | -7.27% | 5 | 134 | 38.60% |
| CRM240607C00310000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 1.95 | 1.56 | 2.42 | +0.35 | +21.88% | 2 | 5 | 38.03% |
| CRM240621C00310000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 2.54 | 2.50 | 2.85 | +0.14 | +5.83% | 90 | 2,270 | 34.03% |
| CRM240719C00310000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 4.29 | 4.10 | 4.55 | -0.11 | -2.50% | 7 | 709 | 32.24% |
| CRM240816C00310000 | 2024-05-02 2:07PM EDT | 2024-08-16 | 6.15 | 5.85 | 6.45 | -1.15 | -15.75% | 6 | 581 | 31.90% |
| CRM240920C00310000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.90 | -0.50 | -5.15% | 17 | 981 | 33.75% |
| CRM241018C00310000 | 2024-05-01 3:19PM EDT | 2024-10-18 | 11.65 | 11.05 | 11.55 | 0.00 | - | 3 | 81 | 33.34% |
| CRM241115C00310000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 12.65 | 13.10 | 13.55 | 0.00 | - | 5 | 86 | 33.63% |
| CRM241220C00310000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 15.85 | 16.55 | 16.90 | -0.19 | -1.18% | 6 | 241 | 35.13% |
| CRM250117C00310000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 18.45 | 18.20 | 18.65 | +1.35 | +7.89% | 3 | 1,936 | 35.18% |
| CRM250321C00310000 | 2024-04-26 11:24AM EDT | 2025-03-21 | 21.65 | 21.35 | 23.65 | -2.90 | -11.81% | 2 | 38 | 36.61% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 27.30 | 28.75 | 0.00 | - | 73 | 314 | 36.81% |
| CRM260116C00310000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 38.60 | 38.10 | 40.55 | 0.00 | - | 6 | 3,365 | 38.32% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 45.05 | 46.80 | 0.00 | - | 1 | 0 | 38.28% |
| CRM261218C00310000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 52.80 | 52.65 | 55.45 | 0.00 | - | 4 | 15 | 39.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 36.65 | 40.10 | 0.00 | - | 3 | 0 | 152.93% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 37.10 | 39.55 | 0.00 | - | 2 | 1 | 52.93% |
| CRM240517P00310000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 38.20 | 36.55 | 39.05 | -1.20 | -3.05% | 825 | 475 | 47.97% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 36.30 | 40.30 | 0.00 | - | 1 | 1 | 48.72% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 36.85 | 40.45 | 0.00 | - | 1 | 2 | 43.26% |
| CRM240621P00310000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 39.29 | 38.55 | 39.90 | +1.65 | +4.38% | 2 | 563 | 30.58% |
| CRM240719P00310000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 38.55 | 39.60 | 40.60 | 0.00 | - | 10 | 314 | 26.88% |
| CRM240816P00310000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 43.37 | 40.30 | 41.55 | 0.00 | - | 2 | 184 | 25.57% |
| CRM240920P00310000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 41.45 | 41.90 | 43.70 | 0.00 | - | 1 | 271 | 26.52% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 42.70 | 44.25 | 0.00 | - | 6 | 13 | 25.17% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 45.64 | 44.35 | 45.55 | 0.00 | - | 4 | 6 | 25.32% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 45.85 | 47.25 | 0.00 | - | 1 | 357 | 25.64% |
| CRM250117P00310000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 49.42 | 46.70 | 48.05 | 0.00 | - | 1 | 285 | 25.23% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 48.50 | 50.45 | 0.00 | - | 170 | 227 | 25.26% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 50.10 | 53.95 | 0.00 | - | 65 | 239 | 25.57% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 56.45 | 58.95 | 0.00 | - | 2 | 125 | 24.52% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 62.30 | 65.35 | +11.30 | +21.52% | 12 | 2 | 23.48% |
© 2024 Yahoo. Todos os direitos reservados.