U.S. markets closed
F S&P 500
5,244.75 -1.50 (-0.03%) F Dow Jones
39,626.00 -16.00 (-0.04%) F Nasdaq
18,257.75 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,069.10 +1.20 (+0.06%) Petróleo
78.01 -0.25 (-0.32%) Oro
2,365.00 -10.00 (-0.42%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00300000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.20 | -0.24 | -70.59% | 167 | 2,611 | 38.97% |
| CRM240524C00300000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.31 | 0.36 | 0.40 | -0.78 | -71.56% | 121 | 245 | 28.91% |
| CRM240531C00300000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 3.05 | 2.89 | 3.05 | +0.29 | +10.51% | 173 | 693 | 41.93% |
| CRM240607C00300000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 3.60 | 3.50 | 3.75 | +0.10 | +2.86% | 48 | 155 | 39.02% |
| CRM240614C00300000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.80 | 3.95 | 5.00 | +0.05 | +1.33% | 7 | 64 | 39.36% |
| CRM240621C00300000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.55 | -0.05 | -1.10% | 73 | 4,433 | 34.24% |
| CRM240719C00300000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 6.15 | 6.50 | 6.70 | -0.44 | -6.68% | 8 | 996 | 31.62% |
| CRM240816C00300000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 8.75 | 7.95 | 9.05 | -0.50 | -5.41% | 92 | 927 | 31.26% |
| CRM240920C00300000 | 2024-05-06 10:05AM EDT | 2024-09-20 | 12.90 | 12.95 | 13.20 | -0.10 | -0.77% | 7 | 806 | 33.46% |
| CRM241018C00300000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 14.90 | 15.15 | 15.45 | +0.53 | +3.69% | 2 | 157 | 33.58% |
| CRM241115C00300000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 17.30 | 16.90 | 17.80 | -1.30 | -6.99% | 2 | 95 | 34.02% |
| CRM241220C00300000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 20.50 | 20.30 | 21.25 | +0.16 | +0.79% | 2 | 188 | 35.29% |
| CRM250117C00300000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 22.25 | 21.85 | 22.85 | -1.40 | -5.92% | 24 | 3,020 | 35.03% |
| CRM250321C00300000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 26.10 | 26.15 | 27.60 | -2.10 | -7.45% | 10 | 170 | 35.98% |
| CRM250620C00300000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 34.60 | 32.90 | 34.05 | +1.10 | +3.28% | 8 | 198 | 37.23% |
| CRM260116C00300000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 44.43 | 44.30 | 45.20 | +2.32 | +5.51% | 1 | 2,634 | 37.99% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 2026-06-18 | 51.13 | 51.30 | 52.55 | -1.97 | -3.71% | 1 | 387 | 38.61% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 58.85 | 60.65 | 0.00 | - | 1 | 26 | 39.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00300000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 24.76 | 22.30 | 24.30 | -1.01 | -3.92% | 26 | 2,079 | 55.76% |
| CRM240524P00300000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 26.56 | 22.45 | 24.40 | 0.00 | - | 10 | 21 | 37.01% |
| CRM240531P00300000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 27.01 | 23.30 | 27.90 | -0.24 | -0.88% | 10 | 16 | 49.78% |
| CRM240607P00300000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 24.00 | 25.40 | 26.45 | -4.08 | -14.53% | 5 | 16 | 36.18% |
| CRM240621P00300000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 28.60 | 26.35 | 26.80 | +0.61 | +2.18% | 16 | 1,406 | 30.46% |
| CRM240719P00300000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 30.54 | 27.60 | 29.10 | +1.99 | +6.97% | 1 | 581 | 29.36% |
| CRM240816P00300000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 28.55 | 28.70 | 29.80 | -1.85 | -6.09% | 15 | 292 | 26.16% |
| CRM240920P00300000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 37.38 | 31.55 | 32.50 | 0.00 | - | 2 | 331 | 26.97% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 2024-10-18 | 35.45 | 32.85 | 34.45 | 0.00 | - | 6 | 35 | 27.37% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 34.00 | 35.15 | 0.00 | - | 2 | 408 | 26.18% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 34.55 | 37.35 | 0.00 | - | 10 | 391 | 26.71% |
| CRM250117P00300000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 37.37 | 36.85 | 38.10 | -4.35 | -10.43% | 1 | 1,915 | 26.03% |
| CRM250321P00300000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 41.30 | 39.65 | 40.35 | -3.35 | -7.50% | 21 | 496 | 25.53% |
| CRM250620P00300000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 44.15 | 40.90 | 43.50 | -2.43 | -5.22% | 273 | 290 | 25.24% |
| CRM260116P00300000 | 2024-04-29 11:42AM EDT | 2026-01-16 | 49.00 | 47.00 | 49.25 | -1.55 | -3.07% | 14 | 1,224 | 24.54% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 51.30 | 52.95 | 0.00 | - | - | 100 | 24.28% |
| CRM261218P00300000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 55.38 | 54.25 | 57.00 | -1.67 | -2.93% | 10 | 21 | 24.10% |
© 2024 Yahoo. Todos los derechos reservados.