Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Precio de ejercicio:220.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00220000 | 2024-09-30 2:31PM EDT | 2024-10-11 | 50.00 | 65.70 | 68.50 | 0.00 | - | 20 | 21 | 146.73% |
| CRM241018C00220000 | 2024-10-02 1:04PM EDT | 2024-10-18 | 60.50 | 66.85 | 67.85 | 0.00 | - | 7 | 346 | 79.79% |
| CRM241025C00220000 | 2024-09-19 2:02PM EDT | 2024-10-25 | 47.48 | 66.95 | 68.25 | 0.00 | - | 10 | 10 | 55.86% |
| CRM241115C00220000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 69.50 | 68.20 | 68.85 | 0.00 | - | 1 | 249 | 52.11% |
| CRM241220C00220000 | 2024-10-07 9:45AM EDT | 2024-12-20 | 70.00 | 70.10 | 70.90 | +7.50 | +12.00% | 2 | 1,098 | 50.81% |
| CRM250117C00220000 | 2024-10-03 9:30AM EDT | 2025-01-17 | 64.19 | 71.45 | 72.10 | 0.00 | - | 10 | 1,598 | 47.53% |
| CRM250221C00220000 | 2024-09-25 2:47PM EDT | 2025-02-21 | 61.55 | 73.00 | 74.00 | 0.00 | - | 1 | 17 | 46.17% |
| CRM250321C00220000 | 2024-10-04 3:41PM EDT | 2025-03-21 | 75.72 | 74.80 | 75.35 | 0.00 | - | 1 | 91 | 45.15% |
| CRM250516C00220000 | 2024-10-04 2:58PM EDT | 2025-05-16 | 77.14 | 77.30 | 78.15 | 0.00 | - | 1 | 1 | 44.13% |
| CRM250620C00220000 | 2024-10-04 3:41PM EDT | 2025-06-20 | 80.05 | 78.45 | 80.20 | 0.00 | - | 7 | 296 | 44.29% |
| CRM250815C00220000 | 2024-09-06 12:18PM EDT | 2025-08-15 | 46.75 | 81.25 | 83.70 | 0.00 | - | 14 | 15 | 44.97% |
| CRM260116C00220000 | 2024-09-27 12:19PM EDT | 2026-01-16 | 78.89 | 88.45 | 89.40 | 0.00 | - | 4 | 239 | 42.95% |
| CRM260618C00220000 | 2024-09-20 10:50AM EDT | 2026-06-18 | 74.26 | 94.30 | 96.25 | 0.00 | - | 1 | 1,961 | 43.45% |
| CRM261218C00220000 | 2024-10-03 11:02AM EDT | 2026-12-18 | 94.70 | 100.45 | 102.85 | 0.00 | - | 1 | 174 | 43.30% |
| CRM270115C00220000 | 2024-09-23 11:56AM EDT | 2027-01-15 | 82.06 | 101.70 | 104.30 | 0.00 | - | 1 | 3 | 43.66% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00220000 | 2024-10-04 3:16PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.06 | +0.01 | - | 78 | 214 | 88.28% |
| CRM241018P00220000 | 2024-10-07 9:51AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.29 | -0.01 | -16.67% | 6 | 1,394 | 66.80% |
| CRM241025P00220000 | 2024-10-04 3:15PM EDT | 2024-10-25 | 0.12 | 0.02 | 0.41 | 0.00 | - | 1 | 46 | 56.10% |
| CRM241101P00220000 | 2024-10-04 10:58AM EDT | 2024-11-01 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 52.34% |
| CRM241108P00220000 | 2024-10-01 2:28PM EDT | 2024-11-08 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.69% |
| CRM241115P00220000 | 2024-10-04 3:29PM EDT | 2024-11-15 | 0.28 | 0.28 | 0.47 | -0.07 | -16.67% | 4 | 1,484 | 43.87% |
| CRM241220P00220000 | 2024-10-04 1:19PM EDT | 2024-12-20 | 1.46 | 1.25 | 1.49 | 0.00 | - | 103 | 1,963 | 40.49% |
| CRM250117P00220000 | 2024-10-04 3:24PM EDT | 2025-01-17 | 1.95 | 1.79 | 2.04 | 0.00 | - | 12 | 3,240 | 37.32% |
| CRM250221P00220000 | 2024-10-04 12:10PM EDT | 2025-02-21 | 2.76 | 2.38 | 2.61 | 0.00 | - | 18 | 443 | 34.41% |
| CRM250321P00220000 | 2024-10-04 2:21PM EDT | 2025-03-21 | 3.95 | 3.50 | 3.90 | 0.00 | - | 1 | 3,240 | 35.28% |
| CRM250516P00220000 | 2024-10-04 9:30AM EDT | 2025-05-16 | 5.50 | 4.65 | 4.90 | 0.00 | - | 2 | 10 | 32.82% |
| CRM250620P00220000 | 2024-10-04 1:49PM EDT | 2025-06-20 | 6.30 | 5.90 | 6.15 | 0.00 | - | 6 | 2,168 | 32.98% |
| CRM250815P00220000 | 2024-10-04 2:04PM EDT | 2025-08-15 | 7.45 | 6.00 | 7.35 | 0.00 | - | 16 | 179 | 31.91% |
| CRM250919P00220000 | 2024-10-04 1:57PM EDT | 2025-09-19 | 8.76 | 8.30 | 8.85 | 0.00 | - | 18 | 18 | 32.53% |
| CRM260116P00220000 | 2024-10-04 2:17PM EDT | 2026-01-16 | 11.55 | 10.90 | 11.40 | 0.00 | - | 12 | 792 | 31.22% |
| CRM260618P00220000 | 2024-10-02 3:13PM EDT | 2026-06-18 | 16.15 | 14.15 | 14.90 | 0.00 | - | 13 | 264 | 30.61% |
| CRM261218P00220000 | 2024-10-03 2:52PM EDT | 2026-12-18 | 20.00 | 17.85 | 19.25 | 0.00 | - | 1 | 320 | 30.54% |
| CRM270115P00220000 | 2024-10-03 11:44AM EDT | 2027-01-15 | 20.40 | 18.40 | 19.25 | 0.00 | - | 1 | 5 | 30.03% |
© 2024 Yahoo. Todos los derechos reservados.