Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Golpe:220.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 55.98 | 57.30 | 59.80 | 0.00 | - | 1 | 2 | 145.80% |
| CRM240517C00220000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 56.98 | 58.25 | 59.80 | 0.00 | - | 11 | 345 | 91.28% |
| CRM240524C00220000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 55.98 | 57.15 | 61.00 | 0.00 | - | 2 | 2 | 70.78% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 58.70 | 60.60 | 0.00 | - | - | 1 | 66.11% |
| CRM240621C00220000 | 2024-05-02 11:18AM EDT | 2024-06-21 | 54.25 | 59.55 | 60.95 | 0.00 | - | 1 | 1,545 | 52.47% |
| CRM240719C00220000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 59.94 | 61.10 | 62.10 | 0.00 | - | 1 | 26 | 49.43% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 62.70 | 63.65 | 0.00 | - | 1 | 21 | 46.98% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 64.55 | 65.60 | 0.00 | - | 1 | 806 | 45.36% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 66.50 | 67.40 | 0.00 | - | 2 | 2 | 45.12% |
| CRM241115C00220000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 61.60 | 68.25 | 68.85 | 0.00 | - | 1 | 10 | 44.41% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 44.42% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 71.95 | 72.70 | 0.00 | - | 5 | 793 | 44.49% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 75.30 | 76.30 | 0.00 | - | 1 | 3 | 44.60% |
| CRM250620C00220000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 74.75 | 80.00 | 81.40 | 0.00 | - | 2 | 224 | 45.07% |
| CRM260116C00220000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 88.60 | 88.85 | 90.55 | 0.00 | - | 1 | 85 | 44.77% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 2026-06-18 | 92.57 | 95.35 | 97.05 | 0.00 | - | - | 1 | 45.19% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 100.80 | 103.95 | 0.00 | - | 2 | 5 | 45.49% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 95 | 92.19% |
| CRM240517P00220000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 101 | 414 | 57.03% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.56 | -0.43 | -71.67% | 1 | 1 | 55.57% |
| CRM240531P00220000 | 2024-05-08 10:54AM EDT | 2024-05-31 | 0.26 | 0.17 | 0.37 | -0.03 | -10.34% | 2 | 34 | 48.83% |
| CRM240621P00220000 | 2024-05-08 2:19PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.72 | -0.13 | -17.81% | 3 | 1,853 | 40.38% |
| CRM240719P00220000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 1.02 | 1.05 | 1.11 | -0.32 | -23.88% | 30 | 100 | 34.78% |
| CRM240816P00220000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 1.85 | 1.67 | 1.77 | 0.00 | - | 3 | 143 | 33.08% |
| CRM240920P00220000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 3.20 | 2.96 | 3.10 | 0.00 | - | 3 | 422 | 33.31% |
| CRM241018P00220000 | 2024-05-07 1:20PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.75 | 0.00 | - | 1 | 38 | 32.18% |
| CRM241115P00220000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 6.10 | 4.50 | 4.65 | 0.00 | - | 25 | 103 | 31.93% |
| CRM241220P00220000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 6.39 | 6.00 | 6.20 | 0.00 | - | 5 | 137 | 32.55% |
| CRM250117P00220000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 6.73 | 6.65 | 6.85 | -0.69 | -9.30% | 1 | 2,390 | 31.90% |
| CRM250321P00220000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 9.15 | 8.40 | 8.65 | 0.00 | - | 14 | 107 | 31.37% |
| CRM250620P00220000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 11.00 | 11.05 | 11.35 | 0.00 | - | 204 | 796 | 31.14% |
| CRM260116P00220000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 16.87 | 15.75 | 16.25 | 0.00 | - | 1 | 63 | 30.11% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 18.45 | 19.25 | 0.00 | - | - | 200 | 29.48% |
| CRM261218P00220000 | 2024-05-06 3:42PM EDT | 2026-12-18 | 22.50 | 21.45 | 22.90 | 0.00 | - | 1 | 24 | 29.19% |
© 2024 Yahoo. Todos los derechos reservados.