Mercado fechado

Salesforce, Inc. (CRM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
243,15+1,39 (+0,57%)
No fechamento: 04:00PM EDT
242,69 -0,46 (-0,19%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CRM240628C002000002024-06-26 3:37PM EDT2024-06-2843.0041.5544.65-0.60-1.38%1204202.83%
CRM240705C002000002024-06-13 10:35AM EDT2024-07-0533.0042.6044.500.00-22271.14%
CRM240712C002000002024-06-04 2:49PM EDT2024-07-1236.4842.5044.650.00-3153.96%
CRM240719C002000002024-06-26 3:16PM EDT2024-07-1942.8243.0545.35-0.48-1.11%514754.64%
CRM240816C002000002024-06-26 2:39PM EDT2024-08-1644.3544.3545.50-1.65-3.59%213645.61%
CRM240920C002000002024-06-25 12:33PM EDT2024-09-2044.1046.3047.75-3.18-6.73%1560544.03%
CRM241018C002000002024-06-20 1:42PM EDT2024-10-1847.7547.6049.050.00-214142.13%
CRM241115C002000002024-06-21 1:56PM EDT2024-11-1551.5549.8550.800.00-33842.12%
CRM241220C002000002024-06-26 2:27PM EDT2024-12-2051.7051.6553.20+1.30+2.58%825342.77%
CRM250117C002000002024-06-21 1:56PM EDT2025-01-1755.4853.3554.500.00-161,31642.19%
CRM250321C002000002024-06-26 2:59PM EDT2025-03-2156.8556.6058.55-1.45-2.49%13243.31%
CRM250620C002000002024-06-26 2:43PM EDT2025-06-2062.0061.2562.90+2.40+4.03%242343.15%
CRM260116C002000002024-06-26 2:38PM EDT2026-01-1671.0070.3072.00+1.05+1.50%1622443.53%
CRM260618C002000002024-06-04 11:15AM EDT2026-06-1872.3075.2578.350.00-152744.31%
CRM261218C002000002024-06-24 12:44PM EDT2026-12-1881.8580.6085.30+0.01+0.01%27745.11%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CRM240628P002000002024-06-26 1:07PM EDT2024-06-280.020.000.100.00-2343110.16%
CRM240705P002000002024-06-24 11:01AM EDT2024-07-050.030.010.220.00-413058.01%
CRM240712P002000002024-06-25 3:29PM EDT2024-07-120.080.030.080.00-86641.41%
CRM240719P002000002024-06-26 2:54PM EDT2024-07-190.080.070.10-0.03-27.27%611,90635.55%
CRM240726P002000002024-06-20 10:06AM EDT2024-07-260.190.010.170.00-4333.69%
CRM240802P002000002024-06-17 10:25AM EDT2024-08-020.720.050.620.00--138.28%
CRM240816P002000002024-06-26 12:44PM EDT2024-08-160.430.320.59-0.01-2.27%162,28232.28%
CRM240920P002000002024-06-26 3:53PM EDT2024-09-201.551.531.82-0.26-14.36%324,80632.61%
CRM241018P002000002024-06-26 3:55PM EDT2024-10-182.152.012.24-0.15-6.52%627830.08%
CRM241115P002000002024-06-26 3:48PM EDT2024-11-153.002.873.05-0.26-7.98%139029.69%
CRM241220P002000002024-06-26 10:14AM EDT2024-12-204.804.154.70-0.25-4.95%81,56730.95%
CRM250117P002000002024-06-26 11:56AM EDT2025-01-175.725.355.60-0.23-3.87%623,82230.78%
CRM250221P002000002024-06-20 1:18PM EDT2025-02-216.554.956.550.00--1030.33%
CRM250321P002000002024-06-26 2:04PM EDT2025-03-217.857.407.70+0.20+2.61%161,23330.76%
CRM250620P002000002024-06-24 12:25PM EDT2025-06-2010.609.3510.500.00-2011,37730.70%
CRM260116P002000002024-06-26 3:34PM EDT2026-01-1615.5014.2515.70+0.06+0.39%81,44230.06%
CRM260618P002000002024-06-20 2:26PM EDT2026-06-1818.4517.1519.600.00-859230.31%
CRM261218P002000002024-06-25 10:08AM EDT2026-12-1821.5619.3523.150.00-113629.97%