Mercado abrirá em 2 h 14 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
79,07 +0,12 (+0,15%) OURO
2.308,50 -1,10 (-0,05%) Bitcoin USD
59.004,44 +1.297,54 (+2,25%)
Salesforce, Inc. (CRM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00320000 | 2024-05-02 1:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 50.00% |
| CRM240510C00320000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 25.00% |
| CRM240517C00320000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 2,462 | 12.50% |
| CRM240524C00320000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| CRM240531C00320000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 12.50% |
| CRM240621C00320000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM240719C00320000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM240816C00320000 | 2024-05-02 12:46PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 515 | 6.25% |
| CRM240920C00320000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,100 | 6.25% |
| CRM241018C00320000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM241220C00320000 | 2024-05-02 12:06PM EDT | 2024-12-20 | 13.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM250117C00320000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CRM250321C00320000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM250620C00320000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM260116C00320000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 34.31 | 0.00 | 0.00 | 0.00 | - | 6 | 596 | 3.13% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 2026-06-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 2026-12-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 46.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 50.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00320000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRM240816P00320000 | 2024-04-30 1:36PM EDT | 2024-08-16 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CRM240920P00320000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 0.00% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 10.22% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 65.20 | 67.15 | 0.00 | - | 5 | 39 | 25.18% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 23.94% |
© 2024 Yahoo. Todos os direitos reservados.