U.S. markets open in 4 hours 35 minutes
F S&P 500
5,139.25 -7.75 (-0.15%) F Dow Jones
38,515.00 -44.00 (-0.11%) F Nasdaq
17,884.75 -19.50 (-0.11%) E-mini Russell 2000 Index Futur
2,021.40 -5.70 (-0.28%) Petróleo
82.93 +0.30 (+0.36%) Oro
2,323.10 -34.60 (-1.47%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 104.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 240.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 58.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00247500 | 2024-04-22 2:59PM EDT | 247.50 | 28.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00255000 | 2024-04-23 10:02AM EDT | 255.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00257500 | 2024-04-22 12:08PM EDT | 257.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240510C00267500 | 2024-04-29 9:34AM EDT | 267.50 | 11.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240510C00270000 | 2024-04-29 9:40AM EDT | 270.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00272500 | 2024-04-29 3:55PM EDT | 272.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM240510C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| CRM240510C00277500 | 2024-04-29 3:58PM EDT | 277.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| CRM240510C00280000 | 2024-04-29 3:23PM EDT | 280.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
| CRM240510C00282500 | 2024-04-29 3:59PM EDT | 282.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| CRM240510C00285000 | 2024-04-29 3:59PM EDT | 285.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| CRM240510C00287500 | 2024-04-29 3:55PM EDT | 287.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CRM240510C00290000 | 2024-04-29 3:50PM EDT | 290.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| CRM240510C00292500 | 2024-04-29 3:55PM EDT | 292.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CRM240510C00295000 | 2024-04-29 3:21PM EDT | 295.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| CRM240510C00300000 | 2024-04-29 3:52PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CRM240510C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRM240510C00310000 | 2024-04-29 2:21PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM240510C00315000 | 2024-04-26 3:44PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240510C00330000 | 2024-04-26 3:35PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240510C00335000 | 2024-04-22 1:11PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240510C00380000 | 2024-04-25 10:40AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510C00390000 | 2024-04-29 10:06AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240510P00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRM240510P00235000 | 2024-04-29 10:09AM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240510P00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CRM240510P00245000 | 2024-04-26 3:00PM EDT | 245.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240510P00247500 | 2024-04-26 12:50PM EDT | 247.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240510P00250000 | 2024-04-29 3:09PM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CRM240510P00252500 | 2024-04-29 11:37AM EDT | 252.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240510P00255000 | 2024-04-29 3:56PM EDT | 255.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CRM240510P00257500 | 2024-04-29 3:51PM EDT | 257.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CRM240510P00260000 | 2024-04-29 1:56PM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM240510P00262500 | 2024-04-29 2:20PM EDT | 262.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CRM240510P00265000 | 2024-04-29 3:56PM EDT | 265.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CRM240510P00267500 | 2024-04-29 3:37PM EDT | 267.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CRM240510P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRM240510P00272500 | 2024-04-29 11:27AM EDT | 272.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| CRM240510P00275000 | 2024-04-29 3:57PM EDT | 275.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| CRM240510P00277500 | 2024-04-29 3:59PM EDT | 277.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRM240510P00280000 | 2024-04-29 3:59PM EDT | 280.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM240510P00282500 | 2024-04-26 11:12AM EDT | 282.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRM240510P00285000 | 2024-04-29 11:42AM EDT | 285.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00290000 | 2024-04-29 3:43PM EDT | 290.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240510P00295000 | 2024-04-29 2:18PM EDT | 295.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510P00305000 | 2024-04-18 3:59PM EDT | 305.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 320.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.