U.S. markets closed
F S&P 500
5,243.75 -2.50 (-0.05%) F Dow Jones
39,619.00 -23.00 (-0.06%) F Nasdaq
18,254.25 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,068.70 +0.80 (+0.04%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,364.70 -10.30 (-0.43%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00270000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 7.42 | 8.15 | 8.60 | -1.23 | -14.22% | 20 | 709 | 35.27% |
| CRM240524C00270000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 9.50 | 9.00 | 9.95 | -1.25 | -11.63% | 26 | 294 | 30.54% |
| CRM240531C00270000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 13.55 | 13.35 | 14.55 | +0.85 | +6.69% | 70 | 95 | 43.79% |
| CRM240607C00270000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 14.75 | 13.35 | 16.25 | -0.75 | -4.84% | 10 | 30 | 43.44% |
| CRM240621C00270000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 16.45 | 16.35 | 16.65 | +0.19 | +1.17% | 102 | 2,383 | 36.15% |
| CRM240628C00270000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 17.20 | 16.95 | 18.30 | +1.00 | +6.17% | 1 | 11 | 37.66% |
| CRM240719C00270000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 19.14 | 19.15 | 19.60 | +0.29 | +1.54% | 52 | 306 | 34.12% |
| CRM240816C00270000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 21.45 | 22.10 | 22.45 | +0.40 | +1.90% | 4 | 296 | 33.88% |
| CRM240920C00270000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 27.60 | 25.60 | 27.05 | +1.35 | +5.14% | 8 | 600 | 36.14% |
| CRM241018C00270000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 27.10 | 27.85 | 29.45 | -1.70 | -5.90% | 1 | 110 | 36.18% |
| CRM241115C00270000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 33.10 | 30.70 | 31.75 | +1.85 | +5.92% | 4 | 17 | 36.34% |
| CRM241220C00270000 | 2024-05-02 12:02PM EDT | 2024-12-20 | 32.64 | 33.80 | 35.25 | -0.07 | -0.21% | 1 | 46 | 37.52% |
| CRM250117C00270000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 36.20 | 36.30 | 37.35 | -0.12 | -0.33% | 3 | 697 | 37.72% |
| CRM250321C00270000 | 2024-04-30 2:19PM EDT | 2025-03-21 | 43.30 | 39.45 | 42.35 | +4.65 | +12.03% | 9 | 33 | 38.75% |
| CRM250620C00270000 | 2024-05-06 10:13AM EDT | 2025-06-20 | 47.50 | 46.90 | 48.00 | +3.50 | +7.95% | 1 | 498 | 39.13% |
| CRM260116C00270000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 57.50 | 56.05 | 59.85 | -0.70 | -1.20% | 3 | 163 | 40.36% |
| CRM260618C00270000 | 2024-05-02 10:22AM EDT | 2026-06-18 | 66.20 | 65.00 | 67.45 | +3.70 | +5.92% | 1 | 1 | 41.11% |
| CRM261218C00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 72.10 | 72.10 | 74.80 | +0.40 | +0.56% | 2 | 39 | 41.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00270000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 1.33 | 1.34 | 1.46 | -2.37 | -64.05% | 514 | 3,962 | 30.76% |
| CRM240524P00270000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 2.48 | 2.34 | 2.70 | -2.53 | -50.50% | 54 | 142 | 27.27% |
| CRM240531P00270000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 6.85 | 6.75 | 7.35 | -1.33 | -16.26% | 39 | 120 | 41.60% |
| CRM240607P00270000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 7.56 | 7.25 | 7.60 | -1.39 | -15.53% | 115 | 437 | 36.45% |
| CRM240614P00270000 | 2024-05-03 1:19PM EDT | 2024-06-14 | 8.54 | 7.95 | 8.85 | -1.29 | -13.12% | 4 | 23 | 36.28% |
| CRM240621P00270000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 8.73 | 8.45 | 8.70 | -1.48 | -14.50% | 214 | 4,045 | 32.53% |
| CRM240719P00270000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 10.67 | 10.35 | 10.55 | -1.63 | -13.25% | 13 | 949 | 28.97% |
| CRM240816P00270000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 12.29 | 12.10 | 12.35 | -1.76 | -12.53% | 57 | 1,125 | 27.67% |
| CRM240920P00270000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 15.96 | 15.50 | 15.65 | -1.25 | -7.26% | 46 | 753 | 28.82% |
| CRM241018P00270000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 17.40 | 16.70 | 17.10 | -1.10 | -5.95% | 302 | 500 | 28.20% |
| CRM241115P00270000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 18.80 | 17.75 | 18.80 | -0.75 | -3.84% | 3 | 230 | 28.21% |
| CRM241220P00270000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 20.65 | 20.55 | 21.05 | -2.70 | -11.56% | 1 | 182 | 28.57% |
| CRM250117P00270000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 21.96 | 21.60 | 22.90 | -1.51 | -6.43% | 10 | 1,048 | 29.00% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 2025-03-21 | 26.50 | 23.45 | 24.70 | 0.00 | - | 16 | 127 | 27.73% |
| CRM250620P00270000 | 2024-04-30 1:20PM EDT | 2025-06-20 | 27.95 | 27.40 | 27.95 | -3.15 | -10.13% | 33 | 112 | 27.28% |
| CRM260116P00270000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 33.25 | 33.25 | 34.05 | -1.86 | -5.30% | 3 | 226 | 26.52% |
| CRM261218P00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 40.94 | 39.65 | 42.05 | -1.16 | -2.76% | 1 | 4 | 25.97% |
© 2024 Yahoo. Todos los derechos reservados.