Mercado fechado

Salesforce, Inc. (CRM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
231,94+2,91 (+1,27%)
No fechamento: 04:00PM EDT
231,60 -0,34 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CRM240621C002000002024-06-14 2:42PM EDT2024-06-2131.5031.2533.00+1.20+3.96%661,25356.25%
CRM240628C002000002024-06-13 1:28PM EDT2024-06-2831.6531.2533.650.00-11465.65%
CRM240705C002000002024-06-13 10:35AM EDT2024-07-0533.0031.3033.950.00-22256.35%
CRM240712C002000002024-06-04 2:49PM EDT2024-07-1236.4831.1034.200.00-3150.67%
CRM240719C002000002024-06-14 9:50AM EDT2024-07-1934.2532.2534.80+2.86+9.11%514849.10%
CRM240816C002000002024-06-14 10:14AM EDT2024-08-1635.8534.0035.35+3.85+12.03%217839.00%
CRM240920C002000002024-06-14 3:09PM EDT2024-09-2038.1036.8537.80+2.90+8.24%3053638.99%
CRM241018C002000002024-06-11 1:30PM EDT2024-10-1846.5038.3039.450.00-18538.56%
CRM241115C002000002024-06-13 2:34PM EDT2024-11-1539.5039.8541.850.00-103640.09%
CRM241220C002000002024-06-13 2:55PM EDT2024-12-2045.7042.6544.50+3.20+7.53%221141.18%
CRM250117C002000002024-06-14 1:13PM EDT2025-01-1745.0044.8046.35+1.70+3.93%41,31841.60%
CRM250321C002000002024-06-13 11:36AM EDT2025-03-2147.7347.7050.400.00-23442.61%
CRM250620C002000002024-06-14 10:04AM EDT2025-06-2054.0553.2555.00+3.08+6.04%3332742.81%
CRM260116C002000002024-06-14 3:25PM EDT2026-01-1662.9062.1564.10+1.20+1.94%421043.27%
CRM260618C002000002024-06-04 11:15AM EDT2026-06-1872.3067.4070.250.00-152743.94%
CRM261218C002000002024-06-12 2:36PM EDT2026-12-1878.0072.7076.950.00-27544.64%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CRM240621P002000002024-06-14 3:57PM EDT2024-06-210.030.020.04-0.04-57.14%1,9486,94645.12%
CRM240628P002000002024-06-13 3:02PM EDT2024-06-280.130.050.230.00-1530041.31%
CRM240705P002000002024-06-14 11:24AM EDT2024-07-050.200.040.25+0.19+1,900.00%114234.23%
CRM240712P002000002024-06-14 3:44PM EDT2024-07-120.260.180.41-0.06-18.75%106332.62%
CRM240719P002000002024-06-14 3:33PM EDT2024-07-190.310.290.35-0.19-38.00%23911,94928.27%
CRM240726P002000002024-06-13 3:43PM EDT2024-07-260.600.200.650.00-1129.40%
CRM240816P002000002024-06-14 3:59PM EDT2024-08-160.980.781.14-0.30-23.44%592,18727.59%
CRM240920P002000002024-06-14 2:47PM EDT2024-09-203.053.003.20-0.35-10.29%153,61030.56%
CRM241018P002000002024-06-14 1:52PM EDT2024-10-183.833.754.40-0.20-4.96%727930.46%
CRM241115P002000002024-06-14 2:47PM EDT2024-11-154.954.305.25+0.75+17.86%3216529.66%
CRM241220P002000002024-06-14 2:02PM EDT2024-12-207.016.909.00-0.48-6.41%71,50234.45%
CRM250117P002000002024-06-14 2:52PM EDT2025-01-177.677.558.00-0.63-7.59%23,64230.31%
CRM250321P002000002024-06-13 3:43PM EDT2025-03-2110.159.0010.40-0.25-2.40%31,16130.52%
CRM250620P002000002024-06-14 1:56PM EDT2025-06-2013.0512.1014.10+0.25+1.95%41777931.43%
CRM260116P002000002024-06-12 11:35AM EDT2026-01-1617.5517.4518.05+0.95+5.72%11,24729.18%
CRM260618P002000002024-06-13 2:51PM EDT2026-06-1821.8520.7022.000.00-360229.52%
CRM261218P002000002024-06-14 12:04PM EDT2026-12-1824.2323.0024.95-0.87-3.47%213428.76%