Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EDT. Mercado abierto.
Precio de ejercicio:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00300000 | 2024-10-07 10:12AM EDT | 2024-10-11 | 0.27 | 0.30 | 0.35 | -0.24 | -42.86% | 78 | 309 | 26.61% |
| CRM241018C00300000 | 2024-10-07 10:11AM EDT | 2024-10-18 | 1.07 | 1.01 | 1.10 | -0.20 | -15.75% | 49 | 3,349 | 24.09% |
| CRM241025C00300000 | 2024-10-07 9:33AM EDT | 2024-10-25 | 2.11 | 1.77 | 2.06 | -0.21 | -9.05% | 5 | 225 | 24.39% |
| CRM241101C00300000 | 2024-10-07 10:00AM EDT | 2024-11-01 | 2.99 | 2.91 | 3.15 | -0.36 | -10.75% | 4 | 203 | 25.31% |
| CRM241108C00300000 | 2024-10-07 9:36AM EDT | 2024-11-08 | 4.85 | 4.45 | 4.75 | -0.05 | -1.02% | 6 | 140 | 27.81% |
| CRM241115C00300000 | 2024-10-07 10:08AM EDT | 2024-11-15 | 5.40 | 5.30 | 5.45 | -0.44 | -7.53% | 8 | 1,775 | 27.30% |
| CRM241122C00300000 | 2024-10-04 3:55PM EDT | 2024-11-22 | 7.01 | 6.00 | 7.00 | +0.28 | +4.16% | 1 | 4 | 29.26% |
| CRM241220C00300000 | 2024-10-07 9:53AM EDT | 2024-12-20 | 11.90 | 11.80 | 12.10 | -0.60 | -4.80% | 39 | 3,075 | 33.36% |
| CRM250117C00300000 | 2024-10-07 10:06AM EDT | 2025-01-17 | 14.38 | 14.20 | 14.60 | -0.32 | -2.18% | 18 | 7,103 | 32.64% |
| CRM250221C00300000 | 2024-10-04 3:34PM EDT | 2025-02-21 | 17.20 | 16.55 | 17.50 | 0.00 | - | 29 | 324 | 32.35% |
| CRM250321C00300000 | 2024-10-04 3:51PM EDT | 2025-03-21 | 21.00 | 20.30 | 20.90 | -0.11 | -0.52% | 4 | 1,494 | 33.91% |
| CRM250516C00300000 | 2024-10-04 3:45PM EDT | 2025-05-16 | 24.51 | 23.60 | 24.65 | 0.00 | - | 4 | 77 | 33.52% |
| CRM250620C00300000 | 2024-10-04 2:27PM EDT | 2025-06-20 | 27.70 | 27.50 | 28.05 | 0.00 | - | 16 | 2,854 | 34.69% |
| CRM250815C00300000 | 2024-10-03 9:50AM EDT | 2025-08-15 | 26.50 | 30.75 | 32.05 | 0.00 | - | 4 | 380 | 35.20% |
| CRM250919C00300000 | 2024-10-04 12:40PM EDT | 2025-09-19 | 34.15 | 33.50 | 34.25 | 0.00 | - | 2 | 16 | 35.35% |
| CRM260116C00300000 | 2024-10-04 2:43PM EDT | 2026-01-16 | 40.90 | 40.85 | 42.30 | 0.00 | - | 13 | 3,244 | 36.74% |
| CRM260618C00300000 | 2024-10-04 12:07PM EDT | 2026-06-18 | 48.75 | 48.50 | 49.90 | 0.00 | - | 2 | 560 | 37.01% |
| CRM261218C00300000 | 2024-10-04 3:16PM EDT | 2026-12-18 | 58.30 | 57.40 | 58.95 | 0.00 | - | 18 | 448 | 37.93% |
| CRM270115C00300000 | 2024-10-02 1:13PM EDT | 2027-01-15 | 54.42 | 58.90 | 60.30 | 0.00 | - | 19 | 29 | 38.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00300000 | 2024-10-03 10:20AM EDT | 2024-10-11 | 20.80 | 13.15 | 13.60 | 0.00 | - | 1 | 2 | 35.82% |
| CRM241018P00300000 | 2024-10-03 1:55PM EDT | 2024-10-18 | 20.72 | 13.60 | 14.30 | 0.00 | - | 3 | 7 | 28.19% |
| CRM241025P00300000 | 2024-09-26 12:43PM EDT | 2024-10-25 | 24.65 | 14.15 | 15.35 | 0.00 | - | - | 2 | 27.64% |
| CRM241101P00300000 | 2024-09-30 3:12PM EDT | 2024-11-01 | 28.85 | 15.05 | 16.25 | 0.00 | - | - | 1 | 27.15% |
| CRM241108P00300000 | 2024-10-04 2:05PM EDT | 2024-11-08 | 17.25 | 16.10 | 17.75 | 0.00 | - | 12 | 18 | 29.04% |
| CRM241115P00300000 | 2024-10-04 2:26PM EDT | 2024-11-15 | 17.75 | 16.90 | 17.25 | 0.00 | - | 16 | 26 | 24.90% |
| CRM241220P00300000 | 2024-10-02 12:14PM EDT | 2024-12-20 | 28.00 | 21.85 | 22.60 | 0.00 | - | 14 | 429 | 29.17% |
| CRM250117P00300000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 23.35 | 23.60 | 23.95 | 0.00 | - | 56 | 1,798 | 27.18% |
| CRM250221P00300000 | 2024-10-02 12:05PM EDT | 2025-02-21 | 30.25 | 25.15 | 26.00 | 0.00 | - | 1 | 5 | 26.45% |
| CRM250321P00300000 | 2024-10-04 2:20PM EDT | 2025-03-21 | 28.95 | 27.65 | 28.40 | 0.00 | - | 14 | 605 | 27.27% |
| CRM250516P00300000 | 2024-10-04 1:47PM EDT | 2025-05-16 | 30.60 | 29.25 | 31.85 | 0.00 | - | 5 | 50 | 27.47% |
| CRM250620P00300000 | 2024-09-24 1:21PM EDT | 2025-06-20 | 41.60 | 32.15 | 32.65 | 0.00 | - | 5 | 259 | 26.36% |
| CRM250815P00300000 | 2024-10-02 3:06PM EDT | 2025-08-15 | 38.00 | 33.90 | 36.05 | 0.00 | - | 1 | 8 | 27.10% |
| CRM250919P00300000 | 2024-10-03 11:02AM EDT | 2025-09-19 | 40.95 | 35.85 | 36.60 | 0.00 | - | - | 2 | 26.19% |
| CRM260116P00300000 | 2024-10-04 10:40AM EDT | 2026-01-16 | 42.05 | 40.05 | 42.50 | 0.00 | - | 2 | 1,573 | 27.17% |
| CRM260618P00300000 | 2024-10-04 3:51PM EDT | 2026-06-18 | 45.64 | 43.95 | 46.95 | 0.00 | - | 3 | 134 | 26.56% |
| CRM261218P00300000 | 2024-10-04 3:21PM EDT | 2026-12-18 | 50.45 | 49.45 | 50.60 | 0.00 | - | 5 | 66 | 25.50% |
| CRM270115P00300000 | 2024-09-26 9:30AM EDT | 2027-01-15 | 55.50 | 49.95 | 51.30 | 0.00 | - | - | 10 | 25.47% |
© 2024 Yahoo. Todos los derechos reservados.