U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,245.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.90 0.00 (0.00%) Petróleo
77.98 -0.28 (-0.36%) Oro
2,367.80 -7.20 (-0.30%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00310000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.23 | -0.09 | -69.23% | 57 | 3,080 | 48.10% |
| CRM240524C00310000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.21 | -0.29 | -72.50% | 2 | 689 | 32.18% |
| CRM240531C00310000 | 2024-05-03 12:56PM EDT | 2024-05-31 | 1.58 | 1.62 | 1.75 | +0.06 | +3.95% | 18 | 133 | 41.92% |
| CRM240607C00310000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 1.96 | 1.96 | 2.14 | -0.19 | -8.84% | 22 | 13 | 38.38% |
| CRM240614C00310000 | 2024-05-02 11:45AM EDT | 2024-06-14 | 2.60 | 2.26 | 3.45 | +0.21 | +8.79% | 6 | 3 | 40.29% |
| CRM240621C00310000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 2.59 | 2.58 | 2.71 | -0.11 | -4.07% | 395 | 2,856 | 33.67% |
| CRM240719C00310000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 4.15 | 4.20 | 4.40 | -0.56 | -11.89% | 12 | 1,041 | 31.04% |
| CRM240816C00310000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 5.95 | 6.15 | 6.35 | -0.95 | -13.77% | 53 | 753 | 30.58% |
| CRM240920C00310000 | 2024-05-06 9:59AM EDT | 2024-09-20 | 9.50 | 9.80 | 10.10 | -0.45 | -4.52% | 1 | 968 | 32.81% |
| CRM241018C00310000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 11.65 | 11.85 | 12.15 | -1.05 | -8.27% | 1 | 83 | 32.90% |
| CRM241115C00310000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 13.60 | 13.55 | 14.35 | +0.95 | +7.51% | 3 | 83 | 33.34% |
| CRM241220C00310000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 17.35 | 16.30 | 17.65 | +1.50 | +9.46% | 1 | 260 | 34.63% |
| CRM250117C00310000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 18.84 | 18.30 | 19.20 | -0.51 | -2.64% | 16 | 2,351 | 34.40% |
| CRM250321C00310000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 22.55 | 22.35 | 23.85 | +0.90 | +4.16% | 30 | 70 | 35.41% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 30.14 | 29.00 | 29.60 | +0.49 | +1.65% | 1 | 314 | 36.17% |
| CRM260116C00310000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 42.89 | 39.35 | 42.35 | +1.89 | +4.61% | 2 | 3,368 | 38.26% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 46.58 | 47.20 | 48.70 | -3.55 | -7.08% | 1 | 1 | 38.21% |
| CRM261218C00310000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 52.80 | 55.00 | 57.20 | 0.00 | - | 4 | 15 | 39.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00310000 | 2024-05-03 11:14AM EDT | 2024-05-17 | 34.30 | 32.20 | 34.35 | -0.70 | -2.00% | 800 | 465 | 65.92% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 32.55 | 34.30 | 0.00 | - | 1 | 1 | 44.21% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 32.05 | 36.50 | 0.00 | - | 1 | 2 | 50.95% |
| CRM240621P00310000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 36.63 | 34.30 | 35.55 | -0.59 | -1.59% | 3 | 564 | 31.53% |
| CRM240719P00310000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 37.38 | 35.35 | 37.20 | -1.17 | -3.04% | 3 | 314 | 29.54% |
| CRM240816P00310000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 43.37 | 36.15 | 37.25 | 0.00 | - | 2 | 184 | 25.04% |
| CRM240920P00310000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 40.50 | 38.50 | 39.60 | 0.00 | - | 10 | 281 | 26.09% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 39.15 | 40.80 | 0.00 | - | 6 | 13 | 25.68% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 42.00 | 40.55 | 42.00 | -3.64 | -7.98% | 22 | 6 | 25.46% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 42.25 | 43.90 | 0.00 | - | 1 | 357 | 25.87% |
| CRM250117P00310000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 42.80 | 42.45 | 44.70 | -6.62 | -13.40% | 15 | 285 | 25.35% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 44.20 | 46.55 | 0.00 | - | 170 | 227 | 24.64% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 47.50 | 49.60 | 0.00 | - | 65 | 239 | 24.49% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 53.95 | 55.00 | 0.00 | - | 2 | 125 | 23.78% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 59.80 | 62.65 | 0.00 | - | 12 | 13 | 23.48% |
© 2024 Yahoo. Todos los derechos reservados.