U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,811.50 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,420.90 -5.00 (-0.21%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:185.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 91.82 | 97.15 | 101.50 | 0.00 | - | 1 | 1 | 135.94% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 86.20 | 97.70 | 101.00 | 0.00 | - | 1 | 161 | 77.73% |
| CRM240628C00185000 | 2024-05-10 12:26PM EDT | 2024-06-28 | 92.16 | 97.70 | 101.50 | 0.00 | - | - | 1 | 74.76% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 103.70 | 104.65 | 0.00 | - | 1 | 2 | 93.48% |
| CRM240816C00185000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 104.38 | 99.35 | 102.85 | 0.00 | - | 1 | 68 | 61.29% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 113.64% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 78.60% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 103.00 | 104.60 | 109.00 | 0.00 | - | 1 | 320 | 52.60% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 40.90% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 114.20 | 116.30 | 0.00 | - | 1 | 12 | 45.21% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 58.14% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00185000 | 2024-05-16 11:01AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.25 | 0.00 | - | 12 | 17 | 109.77% |
| CRM240621P00185000 | 2024-05-21 1:23PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 1 | 1,210 | 53.91% |
| CRM240719P00185000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 8 | 50.64% |
| CRM240816P00185000 | 2024-05-21 2:06PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.27 | -0.06 | -18.75% | 2 | 92 | 41.07% |
| CRM240920P00185000 | 2024-05-21 2:18PM EDT | 2024-09-20 | 0.61 | 0.39 | 0.62 | -0.01 | -1.61% | 2 | 262 | 39.53% |
| CRM241115P00185000 | 2024-05-21 3:53PM EDT | 2024-11-15 | 1.13 | 0.92 | 1.14 | +0.04 | +3.67% | 2 | 10 | 36.63% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 1.35 | 1.97 | 0.00 | - | 4 | 8 | 37.64% |
| CRM250117P00185000 | 2024-05-20 9:33AM EDT | 2025-01-17 | 2.00 | 1.77 | 2.23 | 0.00 | - | 1 | 1,390 | 36.43% |
| CRM250321P00185000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 2.83 | 1.98 | 2.95 | 0.00 | - | 1 | 16 | 34.75% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 38.85% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 7.40 | 7.85 | 0.00 | - | 1 | 128 | 32.95% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 31.21% |
© 2024 Yahoo. Todos los derechos reservados.