Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Precio de ejercicio:210.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00210000 | 2024-06-25 10:53AM EDT | 2024-06-28 | 37.00 | 41.20 | 45.10 | +4.67 | +14.44% | 10 | 113 | 186.82% |
| CRM240705C00210000 | 2024-06-21 9:49AM EDT | 2024-07-05 | 33.10 | 42.60 | 43.95 | 0.00 | - | 1 | 19 | 54.69% |
| CRM240712C00210000 | 2024-06-27 10:23AM EDT | 2024-07-12 | 41.00 | 42.45 | 44.25 | +12.55 | +44.11% | 5 | 14 | 51.51% |
| CRM240719C00210000 | 2024-06-27 10:32AM EDT | 2024-07-19 | 42.00 | 42.90 | 44.20 | +7.98 | +23.46% | 9 | 527 | 41.90% |
| CRM240726C00210000 | 2024-06-24 12:21PM EDT | 2024-07-26 | 32.25 | 42.80 | 44.75 | 0.00 | - | 2 | 1 | 44.56% |
| CRM240816C00210000 | 2024-06-26 3:56PM EDT | 2024-08-16 | 35.58 | 43.80 | 45.10 | 0.00 | - | 51 | 282 | 36.99% |
| CRM240920C00210000 | 2024-06-27 10:12AM EDT | 2024-09-20 | 44.94 | 46.85 | 47.85 | +8.72 | +24.08% | 7 | 409 | 40.36% |
| CRM241018C00210000 | 2024-06-26 2:15PM EDT | 2024-10-18 | 39.10 | 48.50 | 48.95 | 0.00 | - | 1 | 163 | 38.35% |
| CRM241115C00210000 | 2024-06-24 11:16AM EDT | 2024-11-15 | 41.30 | 50.20 | 50.90 | 0.00 | - | 3 | 90 | 39.17% |
| CRM241220C00210000 | 2024-06-27 10:18AM EDT | 2024-12-20 | 50.50 | 52.75 | 53.70 | +5.75 | +12.85% | 1 | 187 | 40.79% |
| CRM250117C00210000 | 2024-06-21 2:00PM EDT | 2025-01-17 | 51.80 | 54.40 | 55.30 | +4.57 | +9.68% | 1 | 791 | 40.78% |
| CRM250321C00210000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 55.95 | 58.25 | 59.65 | +6.30 | +12.69% | 13 | 70 | 42.24% |
| CRM250620C00210000 | 2024-06-27 10:21AM EDT | 2025-06-20 | 60.90 | 63.00 | 64.10 | +5.47 | +9.87% | 16 | 192 | 42.08% |
| CRM260116C00210000 | 2024-06-27 10:31AM EDT | 2026-01-16 | 71.50 | 71.65 | 73.75 | +6.20 | +9.49% | 5 | 154 | 42.78% |
| CRM260618C00210000 | 2024-06-18 3:00PM EDT | 2026-06-18 | 60.75 | 78.40 | 80.75 | 0.00 | - | 1 | 16 | 43.92% |
| CRM261218C00210000 | 2024-06-12 9:51AM EDT | 2026-12-18 | 75.50 | 83.40 | 86.85 | 0.00 | - | 1 | 67 | 43.86% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00210000 | 2024-06-27 10:16AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 409 | 93.75% |
| CRM240705P00210000 | 2024-06-26 11:04AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.22 | 0.00 | - | 1 | 165 | 56.25% |
| CRM240712P00210000 | 2024-06-27 10:34AM EDT | 2024-07-12 | 0.09 | 0.05 | 0.13 | -0.06 | -37.50% | 4 | 171 | 42.87% |
| CRM240719P00210000 | 2024-06-27 10:42AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.11 | -0.09 | -52.94% | 56 | 6,540 | 34.96% |
| CRM240726P00210000 | 2024-06-27 9:50AM EDT | 2024-07-26 | 0.15 | 0.08 | 0.45 | -0.15 | -50.00% | 5 | 53 | 38.57% |
| CRM240802P00210000 | 2024-06-27 10:10AM EDT | 2024-08-02 | 0.27 | 0.12 | 0.34 | -0.21 | -43.75% | 1 | 37 | 32.96% |
| CRM240816P00210000 | 2024-06-27 10:34AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.43 | -0.30 | -42.86% | 43 | 2,827 | 29.35% |
| CRM240920P00210000 | 2024-06-27 10:09AM EDT | 2024-09-20 | 2.11 | 1.61 | 1.96 | -0.88 | -29.43% | 1 | 4,172 | 32.18% |
| CRM241018P00210000 | 2024-06-27 10:31AM EDT | 2024-10-18 | 2.61 | 2.36 | 2.72 | -1.07 | -29.08% | 1 | 550 | 30.84% |
| CRM241115P00210000 | 2024-06-27 9:42AM EDT | 2024-11-15 | 3.72 | 3.25 | 3.40 | -1.13 | -23.30% | 12 | 526 | 29.72% |
| CRM241220P00210000 | 2024-06-27 10:34AM EDT | 2024-12-20 | 5.25 | 5.00 | 5.20 | -1.55 | -22.79% | 10 | 977 | 31.03% |
| CRM250117P00210000 | 2024-06-27 9:57AM EDT | 2025-01-17 | 6.72 | 5.50 | 6.40 | -1.38 | -17.04% | 1 | 2,348 | 31.33% |
| CRM250321P00210000 | 2024-06-27 10:37AM EDT | 2025-03-21 | 8.30 | 8.10 | 8.45 | -2.05 | -19.81% | 1 | 556 | 30.90% |
| CRM250620P00210000 | 2024-06-27 10:32AM EDT | 2025-06-20 | 11.20 | 10.00 | 11.05 | -2.00 | -15.15% | 3 | 1,552 | 30.30% |
| CRM260116P00210000 | 2024-06-25 11:03AM EDT | 2026-01-16 | 17.00 | 15.40 | 17.00 | -1.55 | -8.36% | 30 | 766 | 30.23% |
| CRM260618P00210000 | 2024-06-10 9:30AM EDT | 2026-06-18 | 22.00 | 19.20 | 21.35 | 0.00 | - | 1 | 112 | 30.66% |
| CRM261218P00210000 | 2024-06-27 10:02AM EDT | 2026-12-18 | 23.62 | 20.75 | 23.65 | -1.19 | -4.80% | 2 | 190 | 29.17% |
© 2024 Yahoo. Todos los derechos reservados.