Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Golpe:290.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00290000 | 2024-04-25 10:03AM EDT | 2024-04-26 | 0.07 | 0.06 | 0.10 | -0.11 | -52.38% | 17 | 605 | 46.48% |
| CRM240503C00290000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 0.44 | 0.33 | 0.42 | -0.66 | -60.00% | 8 | 179 | 29.05% |
| CRM240510C00290000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 1.97 | 0.87 | 0.95 | 0.00 | - | 13 | 141 | 27.04% |
| CRM240517C00290000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 1.75 | 1.61 | 1.77 | -1.29 | -42.43% | 104 | 2,708 | 27.64% |
| CRM240524C00290000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 3.00 | 2.06 | 3.55 | -0.65 | -17.81% | 1 | 766 | 32.01% |
| CRM240531C00290000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 5.65 | 5.20 | 5.45 | -1.67 | -22.81% | 3 | 100 | 35.42% |
| CRM240621C00290000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 7.15 | 7.10 | 7.30 | -2.00 | -21.86% | 14 | 1,619 | 33.10% |
| CRM240719C00290000 | 2024-04-25 9:37AM EDT | 2024-07-19 | 9.86 | 9.35 | 9.35 | -1.74 | -15.00% | 71 | 780 | 31.40% |
| CRM240816C00290000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 14.60 | 11.80 | 12.00 | 0.00 | - | 16 | 348 | 31.88% |
| CRM240920C00290000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 18.95 | 15.55 | 15.80 | 0.00 | - | 6 | 583 | 33.54% |
| CRM241018C00290000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 20.45 | 17.50 | 17.90 | 0.00 | - | 7 | 40 | 33.60% |
| CRM241115C00290000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 22.80 | 19.85 | 20.50 | 0.00 | - | 9 | 68 | 34.46% |
| CRM241220C00290000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 26.16 | 23.35 | 23.95 | 0.00 | - | 36 | 260 | 35.80% |
| CRM250117C00290000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 27.95 | 25.20 | 25.75 | 0.00 | - | 31 | 1,556 | 35.82% |
| CRM250321C00290000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 33.15 | 28.75 | 30.55 | 0.00 | - | 15 | 82 | 36.89% |
| CRM250620C00290000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 39.90 | 35.30 | 37.00 | 0.00 | - | 1 | 200 | 38.21% |
| CRM260116C00290000 | 2024-04-24 2:27PM EDT | 2026-01-16 | 51.00 | 46.45 | 47.55 | 0.00 | - | 11 | 1,982 | 38.65% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 52.50 | 54.40 | 0.00 | - | - | 4 | 39.04% |
| CRM261218C00290000 | 2024-04-23 11:08AM EDT | 2026-12-18 | 63.32 | 60.90 | 62.65 | 0.00 | - | 1 | 13 | 39.92% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00290000 | 2024-04-24 3:07PM EDT | 2024-04-26 | 13.59 | 18.45 | 21.85 | 0.00 | - | 5 | 56 | 90.14% |
| CRM240503P00290000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 13.65 | 19.60 | 20.90 | 0.00 | - | 6 | 149 | 49.04% |
| CRM240510P00290000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 21.35 | 20.60 | 21.40 | +7.53 | +54.49% | 1 | 275 | 39.78% |
| CRM240517P00290000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 20.45 | 21.10 | 21.90 | +4.60 | +29.02% | 2 | 2,499 | 35.57% |
| CRM240524P00290000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 15.87 | 19.85 | 23.80 | 0.00 | - | 1 | 30 | 38.54% |
| CRM240531P00290000 | 2024-04-24 10:36AM EDT | 2024-05-31 | 18.39 | 23.30 | 24.65 | 0.00 | - | 2 | 10 | 37.53% |
| CRM240621P00290000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 23.94 | 25.25 | 25.50 | +2.94 | +14.00% | 5 | 772 | 32.18% |
| CRM240719P00290000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 22.00 | 26.55 | 27.35 | 0.00 | - | 1 | 510 | 30.26% |
| CRM240816P00290000 | 2024-04-24 12:16PM EDT | 2024-08-16 | 24.85 | 28.10 | 28.75 | 0.00 | - | 1 | 193 | 28.75% |
| CRM240920P00290000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 26.80 | 30.80 | 31.25 | 0.00 | - | 4 | 909 | 28.93% |
| CRM241018P00290000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 32.00 | 31.80 | 32.75 | 0.00 | - | 1 | 134 | 28.60% |
| CRM241115P00290000 | 2024-04-16 12:42PM EDT | 2024-11-15 | 29.70 | 33.10 | 33.65 | 0.00 | - | 5 | 29 | 27.71% |
| CRM241220P00290000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 33.30 | 35.65 | 36.10 | 0.00 | - | 1 | 100 | 28.46% |
| CRM250117P00290000 | 2024-04-22 3:36PM EDT | 2025-01-17 | 34.47 | 36.35 | 37.20 | 0.00 | - | 10 | 853 | 28.13% |
| CRM250321P00290000 | 2024-04-10 3:57PM EDT | 2025-03-21 | 26.95 | 38.80 | 39.80 | 0.00 | - | 124 | 128 | 27.86% |
| CRM250620P00290000 | 2024-04-22 11:02AM EDT | 2025-06-20 | 41.85 | 39.85 | 42.85 | 0.00 | - | 1 | 250 | 27.31% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 46.25 | 48.80 | 0.00 | - | 1 | 338 | 26.50% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 49.60 | 52.55 | 0.00 | - | - | 1 | 26.15% |
© 2024 Yahoo. Todos los derechos reservados.