U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,249.00 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,068.30 +0.40 (+0.02%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,370.40 -4.60 (-0.19%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:230.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00230000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 44.55 | 45.90 | 48.05 | 0.00 | - | 2 | 183 | 84.77% |
| CRM240524C00230000 | 2024-05-08 11:03AM EDT | 2024-05-24 | 49.95 | 46.40 | 47.95 | 0.00 | - | 2 | 3 | 60.01% |
| CRM240531C00230000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 47.00 | 45.90 | 48.95 | -2.85 | -5.72% | 1 | 1 | 51.81% |
| CRM240621C00230000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 46.46 | 46.60 | 50.45 | 0.00 | - | 4 | 2,325 | 55.33% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 48.80 | 51.10 | 0.00 | - | 1 | 5 | 44.87% |
| CRM240816C00230000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 51.87 | 51.00 | 52.65 | 0.00 | - | 5 | 61 | 42.29% |
| CRM240920C00230000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 55.65 | 54.20 | 55.55 | 0.00 | - | 2 | 164 | 42.78% |
| CRM241018C00230000 | 2024-05-10 9:44AM EDT | 2024-10-18 | 58.90 | 55.50 | 57.10 | +6.20 | +11.76% | 1 | 22 | 41.82% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 57.30 | 59.10 | 0.00 | - | - | 1 | 42.01% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 59.90 | 62.15 | 0.00 | - | 1 | 4 | 43.21% |
| CRM250117C00230000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 61.40 | 61.60 | 63.75 | 0.00 | - | 2 | 1,354 | 42.97% |
| CRM250321C00230000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 68.55 | 66.15 | 68.75 | 0.00 | - | 20 | 22 | 44.54% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 71.05 | 74.00 | 0.00 | - | 8 | 111 | 44.75% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 80.80 | 82.95 | 0.00 | - | 1 | 30 | 43.85% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 86.60 | 89.15 | 0.00 | - | 1 | 1 | 43.90% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 92.85 | 96.75 | 0.00 | - | 1 | 17 | 44.59% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00230000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 583 | 70.90% |
| CRM240524P00230000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.09 | 0.03 | 0.13 | -0.06 | -40.00% | 22 | 24 | 47.85% |
| CRM240531P00230000 | 2024-05-08 3:08PM EDT | 2024-05-31 | 0.55 | 0.24 | 0.71 | 0.00 | - | 2 | 19 | 51.12% |
| CRM240607P00230000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 0.76 | 0.32 | 0.76 | 0.00 | - | 25 | 30 | 44.36% |
| CRM240614P00230000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 0.84 | 0.74 | 0.88 | -0.22 | -20.75% | 10 | 13 | 40.66% |
| CRM240621P00230000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.99 | 0.85 | 0.95 | -0.16 | -13.91% | 35 | 2,222 | 37.57% |
| CRM240719P00230000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 1.50 | 1.62 | 1.70 | -0.48 | -24.24% | 2 | 546 | 33.30% |
| CRM240816P00230000 | 2024-05-09 11:16AM EDT | 2024-08-16 | 2.52 | 2.42 | 2.55 | -0.40 | -13.70% | 14 | 782 | 31.47% |
| CRM240920P00230000 | 2024-05-10 11:22AM EDT | 2024-09-20 | 4.35 | 4.30 | 4.45 | -0.45 | -9.38% | 1 | 316 | 32.39% |
| CRM241018P00230000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 5.50 | 5.10 | 5.35 | +0.02 | +0.36% | 17 | 248 | 31.48% |
| CRM241115P00230000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 6.50 | 6.20 | 6.35 | +0.03 | +0.46% | 1 | 75 | 31.05% |
| CRM241220P00230000 | 2024-05-09 12:33PM EDT | 2024-12-20 | 8.60 | 7.95 | 8.25 | 0.00 | - | 2 | 573 | 31.82% |
| CRM250117P00230000 | 2024-05-09 12:45PM EDT | 2025-01-17 | 9.40 | 8.70 | 8.90 | 0.00 | - | 7 | 1,637 | 31.02% |
| CRM250321P00230000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 10.70 | 10.75 | 11.90 | -0.80 | -6.96% | 1 | 251 | 31.79% |
| CRM250620P00230000 | 2024-05-08 2:00PM EDT | 2025-06-20 | 13.65 | 13.00 | 14.00 | 0.00 | - | 12 | 413 | 30.39% |
| CRM260116P00230000 | 2024-05-09 11:12AM EDT | 2026-01-16 | 19.35 | 17.00 | 19.15 | 0.00 | - | 150 | 241 | 29.27% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 24.45 | 26.55 | 0.00 | - | 10 | 23 | 28.68% |
© 2024 Yahoo. Todos los derechos reservados.