Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Precio de ejercicio:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00270000 | 2024-10-07 10:03AM EDT | 2024-10-11 | 17.50 | 18.00 | 18.45 | +0.15 | +0.86% | 3 | 235 | 51.64% |
| CRM241018C00270000 | 2024-10-07 10:10AM EDT | 2024-10-18 | 18.23 | 18.60 | 19.25 | -0.75 | -3.95% | 13 | 5,104 | 39.45% |
| CRM241025C00270000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 19.17 | 19.75 | 20.35 | -0.88 | -4.39% | 1 | 189 | 37.27% |
| CRM241101C00270000 | 2024-10-04 3:55PM EDT | 2024-11-01 | 20.71 | 20.40 | 21.25 | -0.22 | -1.05% | 2 | 332 | 35.69% |
| CRM241108C00270000 | 2024-10-04 12:01PM EDT | 2024-11-08 | 20.46 | 22.15 | 23.25 | 0.00 | - | 2 | 9 | 38.79% |
| CRM241115C00270000 | 2024-10-07 10:10AM EDT | 2024-11-15 | 22.53 | 22.95 | 23.30 | -0.67 | -2.89% | 2 | 2,563 | 35.39% |
| CRM241122C00270000 | 2024-10-04 3:09PM EDT | 2024-11-22 | 23.25 | 22.90 | 24.65 | 0.00 | - | 2 | 3 | 36.48% |
| CRM241220C00270000 | 2024-10-07 10:18AM EDT | 2024-12-20 | 29.00 | 28.75 | 29.50 | 0.00 | - | 9 | 3,443 | 39.35% |
| CRM250117C00270000 | 2024-10-04 3:56PM EDT | 2025-01-17 | 31.71 | 31.05 | 31.55 | 0.00 | - | 56 | 2,378 | 37.26% |
| CRM250221C00270000 | 2024-10-04 3:57PM EDT | 2025-02-21 | 34.00 | 33.80 | 34.35 | 0.00 | - | 1 | 411 | 36.49% |
| CRM250321C00270000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 36.75 | 37.10 | 38.70 | 0.00 | - | 3 | 957 | 39.30% |
| CRM250516C00270000 | 2024-10-02 1:28PM EDT | 2025-05-16 | 36.50 | 40.45 | 42.00 | 0.00 | - | 3 | 6 | 37.93% |
| CRM250620C00270000 | 2024-10-07 10:04AM EDT | 2025-06-20 | 43.45 | 43.85 | 44.40 | -0.15 | -0.34% | 3 | 998 | 37.91% |
| CRM250815C00270000 | 2024-10-02 2:32PM EDT | 2025-08-15 | 41.77 | 47.30 | 48.10 | 0.00 | - | 1 | 148 | 38.06% |
| CRM250919C00270000 | 2024-10-04 10:30AM EDT | 2025-09-19 | 47.10 | 50.00 | 50.60 | 0.00 | - | 1 | 3 | 38.47% |
| CRM260116C00270000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 57.02 | 56.60 | 57.35 | 0.00 | - | 3 | 667 | 38.75% |
| CRM260618C00270000 | 2024-09-27 3:41PM EDT | 2026-06-18 | 56.18 | 64.30 | 65.45 | 0.00 | - | 2 | 838 | 39.44% |
| CRM261218C00270000 | 2024-10-01 12:33PM EDT | 2026-12-18 | 60.57 | 72.55 | 74.15 | 0.00 | - | 1 | 91 | 40.17% |
| CRM270115C00270000 | 2024-10-04 9:55AM EDT | 2027-01-15 | 70.35 | 73.45 | 74.75 | 0.00 | - | 1 | 8 | 39.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00270000 | 2024-10-07 9:58AM EDT | 2024-10-11 | 0.31 | 0.25 | 0.30 | -0.03 | -8.82% | 9 | 570 | 34.13% |
| CRM241018P00270000 | 2024-10-07 10:17AM EDT | 2024-10-18 | 0.68 | 0.68 | 0.73 | -0.18 | -20.93% | 34 | 1,919 | 27.49% |
| CRM241025P00270000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 1.56 | 1.29 | 1.40 | 0.00 | - | 55 | 102 | 26.75% |
| CRM241101P00270000 | 2024-10-04 3:48PM EDT | 2024-11-01 | 2.12 | 1.88 | 2.03 | 0.00 | - | 23 | 93 | 26.17% |
| CRM241108P00270000 | 2024-10-07 9:38AM EDT | 2024-11-08 | 3.25 | 2.87 | 3.35 | -0.45 | -12.16% | 4 | 36 | 28.64% |
| CRM241115P00270000 | 2024-10-07 10:11AM EDT | 2024-11-15 | 4.00 | 3.75 | 3.85 | -0.02 | -0.50% | 26 | 1,905 | 27.74% |
| CRM241122P00270000 | 2024-10-04 2:05PM EDT | 2024-11-22 | 5.10 | 4.15 | 5.75 | 0.00 | - | 15 | 13 | 31.32% |
| CRM241220P00270000 | 2024-10-07 10:15AM EDT | 2024-12-20 | 8.65 | 8.45 | 8.65 | -0.10 | -1.14% | 169 | 1,112 | 31.29% |
| CRM250117P00270000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 10.30 | 9.75 | 10.15 | 0.00 | - | 12 | 2,443 | 29.48% |
| CRM250221P00270000 | 2024-10-04 1:30PM EDT | 2025-02-21 | 12.22 | 11.40 | 11.70 | 0.00 | - | 2 | 164 | 27.91% |
| CRM250321P00270000 | 2024-10-03 3:48PM EDT | 2025-03-21 | 17.35 | 14.05 | 14.55 | 0.00 | - | 6 | 569 | 29.49% |
| CRM250516P00270000 | 2024-09-30 1:39PM EDT | 2025-05-16 | 22.00 | 15.95 | 16.45 | 0.00 | - | 7 | 570 | 27.81% |
| CRM250620P00270000 | 2024-10-04 1:45PM EDT | 2025-06-20 | 19.10 | 18.10 | 18.60 | 0.00 | - | 1 | 596 | 28.25% |
| CRM250815P00270000 | 2024-09-25 2:27PM EDT | 2025-08-15 | 24.60 | 19.80 | 20.65 | 0.00 | - | 1 | 54 | 27.67% |
| CRM260116P00270000 | 2024-10-04 1:23PM EDT | 2026-01-16 | 26.93 | 24.05 | 27.65 | 0.00 | - | 1 | 780 | 28.42% |
| CRM260618P00270000 | 2024-10-01 10:10AM EDT | 2026-06-18 | 37.40 | 30.20 | 31.90 | 0.00 | - | 1 | 45 | 27.70% |
| CRM261218P00270000 | 2024-09-30 3:38PM EDT | 2026-12-18 | 41.51 | 35.45 | 36.45 | 0.00 | - | 2 | 121 | 27.19% |
| CRM270115P00270000 | 2024-10-02 10:27AM EDT | 2027-01-15 | 40.60 | 35.85 | 36.95 | 0.00 | - | 1 | 4 | 27.04% |
© 2024 Yahoo. Todos los derechos reservados.