Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00250000 | 2024-10-04 1:52PM EDT | 2024-10-11 | 36.60 | 37.00 | 37.70 | 0.00 | - | 42 | 105 | 63.77% |
| CRM241018C00250000 | 2024-10-07 10:05AM EDT | 2024-10-18 | 37.28 | 37.45 | 37.95 | -0.68 | -1.79% | 8 | 3,355 | 52.78% |
| CRM241025C00250000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 34.35 | 37.50 | 38.45 | 0.00 | - | 1 | 52 | 47.14% |
| CRM241101C00250000 | 2024-10-04 3:50PM EDT | 2024-11-01 | 38.78 | 38.10 | 39.80 | 0.00 | - | 2 | 28 | 49.56% |
| CRM241115C00250000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 40.55 | 39.80 | 40.50 | 0.00 | - | 7 | 816 | 43.24% |
| CRM241220C00250000 | 2024-10-04 12:52PM EDT | 2024-12-20 | 44.00 | 43.70 | 44.95 | 0.00 | - | 16 | 740 | 44.40% |
| CRM250117C00250000 | 2024-10-07 9:30AM EDT | 2025-01-17 | 45.96 | 45.55 | 45.95 | -0.29 | -0.63% | 6 | 2,938 | 40.10% |
| CRM250221C00250000 | 2024-10-02 1:11PM EDT | 2025-02-21 | 42.50 | 48.20 | 48.75 | 0.00 | - | 4 | 94 | 39.79% |
| CRM250321C00250000 | 2024-10-04 3:26PM EDT | 2025-03-21 | 50.70 | 50.40 | 51.00 | 0.00 | - | 22 | 340 | 39.92% |
| CRM250516C00250000 | 2024-10-02 1:23PM EDT | 2025-05-16 | 48.80 | 53.85 | 54.35 | 0.00 | - | 9 | 10 | 39.08% |
| CRM250620C00250000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 57.50 | 56.60 | 57.35 | 0.00 | - | 3 | 1,152 | 40.04% |
| CRM250815C00250000 | 2024-10-04 1:04PM EDT | 2025-08-15 | 59.46 | 59.50 | 60.50 | 0.00 | - | 21 | 89 | 39.77% |
| CRM250919C00250000 | 2024-10-02 2:16PM EDT | 2025-09-19 | 57.91 | 62.15 | 64.10 | 0.00 | - | - | 1 | 41.47% |
| CRM260116C00250000 | 2024-10-04 12:25PM EDT | 2026-01-16 | 68.00 | 68.10 | 70.25 | 0.00 | - | 3 | 524 | 41.27% |
| CRM260618C00250000 | 2024-10-07 10:05AM EDT | 2026-06-18 | 75.08 | 75.25 | 78.20 | +4.20 | +5.93% | 1 | 900 | 41.93% |
| CRM261218C00250000 | 2024-10-02 10:43AM EDT | 2026-12-18 | 76.45 | 82.20 | 84.55 | 0.00 | - | 10 | 3,481 | 41.14% |
| CRM270115C00250000 | 2024-10-02 11:52AM EDT | 2027-01-15 | 77.15 | 84.10 | 85.65 | 0.00 | - | 1 | 14 | 41.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00250000 | 2024-10-07 9:44AM EDT | 2024-10-11 | 0.06 | 0.04 | 0.16 | -0.02 | -25.00% | 6 | 204 | 55.27% |
| CRM241018P00250000 | 2024-10-07 10:06AM EDT | 2024-10-18 | 0.16 | 0.16 | 0.29 | -0.01 | -5.88% | 8 | 4,669 | 42.29% |
| CRM241025P00250000 | 2024-10-04 12:55PM EDT | 2024-10-25 | 0.39 | 0.30 | 0.70 | 0.00 | - | 28 | 123 | 40.14% |
| CRM241101P00250000 | 2024-10-07 10:04AM EDT | 2024-11-01 | 0.56 | 0.44 | 0.67 | -0.04 | -6.67% | 1 | 102 | 33.97% |
| CRM241108P00250000 | 2024-10-03 9:42AM EDT | 2024-11-08 | 1.66 | 0.92 | 1.08 | 0.00 | - | - | 16 | 33.77% |
| CRM241115P00250000 | 2024-10-07 10:10AM EDT | 2024-11-15 | 1.39 | 1.29 | 1.35 | +0.01 | +0.72% | 14 | 1,770 | 32.50% |
| CRM241122P00250000 | 2024-10-04 3:24PM EDT | 2024-11-22 | 2.01 | 1.46 | 1.86 | 0.00 | - | 4 | 4 | 32.81% |
| CRM241220P00250000 | 2024-10-07 10:15AM EDT | 2024-12-20 | 4.11 | 4.15 | 4.30 | -0.22 | -5.08% | 175 | 2,374 | 34.45% |
| CRM250117P00250000 | 2024-10-07 9:34AM EDT | 2025-01-17 | 5.53 | 5.15 | 5.40 | -0.22 | -3.83% | 3 | 3,596 | 32.18% |
| CRM250221P00250000 | 2024-10-04 12:29PM EDT | 2025-02-21 | 6.84 | 6.35 | 6.50 | 0.00 | - | 1 | 701 | 30.08% |
| CRM250321P00250000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 8.60 | 8.40 | 8.80 | 0.00 | - | 24 | 1,067 | 31.51% |
| CRM250516P00250000 | 2024-10-04 3:59PM EDT | 2025-05-16 | 10.30 | 10.15 | 10.60 | 0.00 | - | 1 | 23 | 29.89% |
| CRM250620P00250000 | 2024-10-04 2:20PM EDT | 2025-06-20 | 12.90 | 11.85 | 12.35 | 0.00 | - | 1 | 883 | 30.09% |
| CRM250815P00250000 | 2024-10-03 3:15PM EDT | 2025-08-15 | 15.98 | 13.75 | 14.85 | 0.00 | - | 4 | 309 | 30.19% |
| CRM250919P00250000 | 2024-10-04 1:47PM EDT | 2025-09-19 | 16.10 | 14.90 | 16.85 | 0.00 | - | 1 | 2 | 30.80% |
| CRM260116P00250000 | 2024-10-03 1:50PM EDT | 2026-01-16 | 19.10 | 18.80 | 19.40 | -2.60 | -11.98% | 1 | 2,046 | 28.95% |
| CRM260618P00250000 | 2024-10-02 3:13PM EDT | 2026-06-18 | 25.75 | 22.00 | 24.50 | 0.00 | - | 1 | 31 | 29.14% |
| CRM261218P00250000 | 2024-10-01 11:00AM EDT | 2026-12-18 | 32.68 | 26.85 | 29.25 | 0.00 | - | 2 | 261 | 28.86% |
| CRM270115P00250000 | 2024-10-04 12:23PM EDT | 2027-01-15 | 28.65 | 28.10 | 29.05 | 0.00 | - | 2 | 3 | 28.23% |
© 2024 Yahoo. Todos los derechos reservados.