U.S. markets closed
F S&P 500
5,249.25 +3.00 (+0.06%) F Dow Jones
39,645.00 +3.00 (+0.01%) F Nasdaq
18,275.50 +20.50 (+0.11%) E-mini Russell 2000 Index Futur
2,071.10 +3.20 (+0.15%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,364.20 -10.80 (-0.45%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00250000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 26.39 | 26.05 | 28.05 | +3.21 | +13.85% | 1 | 1,509 | 53.91% |
| CRM240524C00250000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 26.98 | 26.60 | 28.20 | 0.00 | - | 2 | 34 | 49.52% |
| CRM240531C00250000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 27.95 | 28.05 | 30.00 | +0.26 | +0.94% | 4 | 17 | 51.56% |
| CRM240607C00250000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 26.80 | 29.55 | 30.40 | 0.00 | - | 200 | 200 | 46.12% |
| CRM240621C00250000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 29.63 | 30.35 | 31.25 | -0.54 | -1.79% | 1 | 2,026 | 40.53% |
| CRM240719C00250000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 33.40 | 32.15 | 33.60 | -0.88 | -2.57% | 17 | 456 | 37.66% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 37.00 | 35.20 | 36.00 | -1.20 | -3.14% | 20 | 631 | 36.98% |
| CRM240920C00250000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 38.58 | 38.80 | 40.05 | +1.38 | +3.71% | 1 | 774 | 38.93% |
| CRM241018C00250000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 40.25 | 40.85 | 42.10 | +3.65 | +9.97% | 3 | 28 | 38.59% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 43.65 | 44.25 | 0.00 | - | 1 | 21 | 38.69% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 49.29 | 46.25 | 47.50 | +3.69 | +8.09% | 2 | 57 | 39.77% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 48.45 | 48.00 | 49.25 | +0.91 | +1.91% | 1 | 1,505 | 39.62% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 51.95 | 53.60 | 0.00 | - | 1 | 3 | 40.15% |
| CRM250620C00250000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 55.90 | 58.35 | 60.10 | 0.00 | - | 3 | 979 | 41.54% |
| CRM260116C00250000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 68.53 | 67.05 | 70.35 | 0.00 | - | 10 | 362 | 41.63% |
| CRM261218C00250000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 78.77 | 81.90 | 85.55 | 0.00 | - | 1 | 28 | 43.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00250000 | 2024-05-06 10:19AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 58 | 2,870 | 41.80% |
| CRM240524P00250000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.28 | -0.87 | -79.09% | 46 | 156 | 32.72% |
| CRM240531P00250000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 1.89 | 1.83 | 2.11 | -0.71 | -27.31% | 156 | 632 | 43.67% |
| CRM240607P00250000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 2.25 | 2.03 | 2.33 | -0.98 | -30.34% | 5 | 65 | 38.62% |
| CRM240614P00250000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 3.08 | 2.62 | 2.84 | -0.77 | -20.00% | 5 | 67 | 36.83% |
| CRM240621P00250000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 2.98 | 2.93 | 3.05 | -1.23 | -29.22% | 78 | 3,675 | 34.36% |
| CRM240719P00250000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 4.37 | 4.30 | 4.45 | -1.43 | -24.66% | 31 | 1,389 | 30.71% |
| CRM240816P00250000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 5.96 | 5.75 | 6.00 | -0.88 | -12.87% | 13 | 1,061 | 29.57% |
| CRM240920P00250000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 8.75 | 8.55 | 9.70 | -0.95 | -9.79% | 408 | 1,893 | 32.36% |
| CRM241018P00250000 | 2024-05-06 10:19AM EDT | 2024-10-18 | 10.65 | 9.45 | 10.00 | -0.20 | -1.84% | 139 | 760 | 29.87% |
| CRM241115P00250000 | 2024-05-02 10:26AM EDT | 2024-11-15 | 11.40 | 11.05 | 11.25 | -2.25 | -16.48% | 32 | 73 | 29.43% |
| CRM241220P00250000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 15.84 | 13.00 | 13.50 | 0.00 | - | 10 | 363 | 30.08% |
| CRM250117P00250000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 14.50 | 14.05 | 14.35 | -1.00 | -6.45% | 227 | 2,272 | 29.43% |
| CRM250321P00250000 | 2024-05-01 2:26PM EDT | 2025-03-21 | 16.95 | 16.30 | 17.00 | -2.40 | -12.40% | 1 | 304 | 29.28% |
| CRM250620P00250000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 19.85 | 19.55 | 20.10 | -0.65 | -3.17% | 20 | 231 | 28.79% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 25.85 | 24.90 | 25.90 | -1.85 | -6.68% | 1 | 1,448 | 27.89% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 28.91 | 28.35 | 29.35 | -1.09 | -3.63% | 1 | 2 | 27.35% |
| CRM261218P00250000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 32.20 | 31.55 | 34.15 | -3.70 | -10.31% | 41 | 19 | 27.57% |
© 2024 Yahoo. Todos los derechos reservados.