U.S. markets closed
F S&P 500
5,243.25 -3.00 (-0.06%) F Dow Jones
39,626.00 -16.00 (-0.04%) F Nasdaq
18,251.25 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,067.50 -0.40 (-0.02%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,368.00 -7.00 (-0.29%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00350000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 261 | 4,025 | 65.63% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.31 | 0.00 | - | 2 | 3 | 56.54% |
| CRM240621C00350000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.38 | -0.13 | -32.50% | 325 | 1,894 | 36.23% |
| CRM240719C00350000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.80 | 0.52 | 0.76 | -0.11 | -12.09% | 2 | 332 | 31.60% |
| CRM240816C00350000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.22 | 1.22 | 1.30 | -0.13 | -9.63% | 1 | 280 | 29.77% |
| CRM240920C00350000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 2.65 | 2.83 | 3.05 | -0.65 | -19.70% | 10 | 247 | 31.56% |
| CRM241018C00350000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 3.75 | 3.90 | 4.20 | -1.00 | -21.05% | 1 | 51 | 31.49% |
| CRM241115C00350000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 5.25 | 4.90 | 5.50 | +0.55 | +11.70% | 1 | 117 | 31.68% |
| CRM241220C00350000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 7.40 | 7.55 | 7.85 | -0.10 | -1.33% | 3 | 485 | 32.99% |
| CRM250117C00350000 | 2024-05-06 9:55AM EDT | 2025-01-17 | 9.05 | 8.70 | 9.00 | -0.20 | -2.16% | 1 | 1,091 | 32.77% |
| CRM250321C00350000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 11.90 | 11.05 | 12.50 | +0.45 | +3.93% | 2 | 200 | 33.55% |
| CRM250620C00350000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 16.68 | 16.85 | 17.40 | -0.82 | -4.69% | 1 | 317 | 34.40% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 27.45 | 26.45 | 28.45 | -1.15 | -4.02% | 1 | 127 | 36.15% |
| CRM260618C00350000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 36.03 | 33.70 | 36.20 | 0.00 | - | - | 1 | 37.30% |
| CRM261218C00350000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 40.05 | 41.20 | 43.10 | 0.00 | - | 1 | 29 | 37.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 79.28 | 72.20 | 74.35 | 0.00 | - | 1 | 0 | 113.67% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 54.33% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 38.86% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 41.92% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 73.20 | 74.70 | 0.00 | - | - | 1 | 21.70% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 28.26% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 77.60 | 74.50 | 76.15 | 0.00 | - | 1 | 206 | 22.44% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 31.17% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 76.20 | 78.50 | 0.00 | - | 1 | 66 | 21.19% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 79.70 | 82.70 | 0.00 | - | 1 | 3 | 21.32% |
© 2024 Yahoo. Todos los derechos reservados.