Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Precio de ejercicio:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00280000 | 2024-10-07 10:19AM EDT | 2024-10-11 | 9.07 | 8.90 | 9.35 | +0.12 | +1.34% | 48 | 945 | 36.67% |
| CRM241018C00280000 | 2024-10-07 10:20AM EDT | 2024-10-18 | 10.48 | 10.35 | 10.80 | -0.07 | -0.70% | 9 | 4,320 | 31.75% |
| CRM241025C00280000 | 2024-10-07 10:07AM EDT | 2024-10-25 | 11.10 | 11.20 | 11.70 | -0.75 | -6.33% | 22 | 494 | 29.03% |
| CRM241101C00280000 | 2024-10-07 9:42AM EDT | 2024-11-01 | 12.74 | 13.00 | 13.90 | -0.27 | -2.08% | 24 | 205 | 32.54% |
| CRM241108C00280000 | 2024-10-04 3:34PM EDT | 2024-11-08 | 14.55 | 14.30 | 15.50 | 0.00 | - | 7 | 188 | 33.77% |
| CRM241115C00280000 | 2024-10-07 10:18AM EDT | 2024-11-15 | 15.84 | 15.75 | 16.10 | -0.21 | -1.31% | 21 | 3,021 | 32.32% |
| CRM241122C00280000 | 2024-10-04 11:59AM EDT | 2024-11-22 | 15.94 | 16.50 | 18.85 | 0.00 | - | 8 | 12 | 36.77% |
| CRM241220C00280000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 21.73 | 22.25 | 22.60 | -0.22 | -1.00% | 2 | 1,890 | 36.55% |
| CRM250117C00280000 | 2024-10-07 10:19AM EDT | 2025-01-17 | 24.95 | 24.30 | 25.15 | -0.16 | -0.64% | 26 | 3,094 | 35.49% |
| CRM250221C00280000 | 2024-10-07 9:30AM EDT | 2025-02-21 | 27.41 | 27.25 | 28.20 | -0.09 | -0.33% | 6 | 812 | 35.10% |
| CRM250321C00280000 | 2024-10-04 3:29PM EDT | 2025-03-21 | 31.04 | 31.20 | 32.20 | 0.00 | - | 86 | 681 | 37.31% |
| CRM250516C00280000 | 2024-10-03 3:02PM EDT | 2025-05-16 | 34.05 | 34.80 | 35.45 | +3.20 | +10.37% | 1 | 26 | 36.00% |
| CRM250620C00280000 | 2024-10-04 3:38PM EDT | 2025-06-20 | 38.14 | 37.65 | 38.80 | 0.00 | - | 1 | 1,184 | 37.03% |
| CRM250815C00280000 | 2024-10-04 3:34PM EDT | 2025-08-15 | 41.50 | 41.40 | 43.55 | 0.00 | - | 2 | 385 | 38.17% |
| CRM250919C00280000 | 2024-10-07 9:51AM EDT | 2025-09-19 | 43.89 | 43.00 | 46.50 | +7.04 | +19.10% | 2 | 2 | 38.92% |
| CRM260116C00280000 | 2024-10-07 10:12AM EDT | 2026-01-16 | 50.81 | 50.95 | 53.25 | +0.25 | +0.49% | 1 | 1,393 | 38.99% |
| CRM260618C00280000 | 2024-10-03 3:03PM EDT | 2026-06-18 | 54.65 | 59.25 | 59.95 | 0.00 | - | 4 | 2,985 | 38.51% |
| CRM261218C00280000 | 2024-10-04 1:05PM EDT | 2026-12-18 | 67.25 | 66.45 | 69.10 | 0.00 | - | 2 | 122 | 39.50% |
| CRM270115C00280000 | 2024-10-04 9:34AM EDT | 2027-01-15 | 66.62 | 68.15 | 70.40 | 0.00 | - | 1 | 33 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00280000 | 2024-10-07 10:20AM EDT | 2024-10-11 | 1.03 | 0.92 | 1.09 | -0.18 | -15.93% | 149 | 1,437 | 27.41% |
| CRM241018P00280000 | 2024-10-07 9:52AM EDT | 2024-10-18 | 2.39 | 2.06 | 2.23 | +0.04 | +1.70% | 308 | 574 | 24.68% |
| CRM241025P00280000 | 2024-10-04 3:48PM EDT | 2024-10-25 | 3.45 | 3.10 | 3.35 | 0.00 | - | 48 | 86 | 24.57% |
| CRM241101P00280000 | 2024-10-07 9:30AM EDT | 2024-11-01 | 4.48 | 4.20 | 4.40 | +0.18 | +4.19% | 6 | 106 | 24.81% |
| CRM241108P00280000 | 2024-10-07 9:36AM EDT | 2024-11-08 | 6.00 | 5.50 | 6.05 | -0.26 | -4.15% | 1 | 117 | 27.18% |
| CRM241115P00280000 | 2024-10-07 10:19AM EDT | 2024-11-15 | 6.50 | 6.40 | 6.60 | -0.30 | -4.41% | 8 | 753 | 26.23% |
| CRM241122P00280000 | 2024-10-04 10:03AM EDT | 2024-11-22 | 9.05 | 7.00 | 9.00 | 0.00 | - | 1 | 2 | 30.32% |
| CRM241220P00280000 | 2024-10-07 10:19AM EDT | 2024-12-20 | 11.95 | 11.90 | 12.25 | -0.38 | -3.08% | 2 | 589 | 30.50% |
| CRM250117P00280000 | 2024-10-04 3:40PM EDT | 2025-01-17 | 13.90 | 13.35 | 13.90 | 0.00 | - | 212 | 2,038 | 28.82% |
| CRM250221P00280000 | 2024-10-04 10:10AM EDT | 2025-02-21 | 17.85 | 15.05 | 15.95 | 0.00 | - | 5 | 74 | 27.89% |
| CRM250321P00280000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 19.05 | 17.35 | 18.90 | 0.00 | - | 14 | 358 | 29.36% |
| CRM250516P00280000 | 2024-10-03 2:47PM EDT | 2025-05-16 | 23.45 | 20.05 | 20.40 | 0.00 | - | 1 | 127 | 27.11% |
| CRM250620P00280000 | 2024-10-04 3:55PM EDT | 2025-06-20 | 22.45 | 22.25 | 22.85 | 0.00 | - | 3 | 489 | 27.81% |
| CRM250815P00280000 | 2024-09-12 2:08PM EDT | 2025-08-15 | 40.25 | 24.15 | 26.25 | 0.00 | - | 2 | 25 | 28.49% |
| CRM250919P00280000 | 2024-10-04 10:41AM EDT | 2025-09-19 | 28.55 | 25.60 | 27.35 | 0.00 | - | 1 | 16 | 28.03% |
| CRM260116P00280000 | 2024-10-04 1:49PM EDT | 2026-01-16 | 31.30 | 29.40 | 32.40 | 0.00 | - | 2 | 383 | 28.21% |
| CRM260618P00280000 | 2024-09-25 10:19AM EDT | 2026-06-18 | 40.20 | 33.20 | 36.30 | 0.00 | - | 1 | 5 | 27.18% |
| CRM261218P00280000 | 2024-09-12 12:55PM EDT | 2026-12-18 | 55.50 | 39.55 | 40.90 | 0.00 | - | 8 | 77 | 26.68% |
| CRM270115P00280000 | 2024-10-04 3:59PM EDT | 2027-01-15 | 41.20 | 40.25 | 41.20 | 0.00 | - | 5 | 5 | 26.41% |
© 2024 Yahoo. Todos los derechos reservados.