U.S. markets open in 1 hour 14 minutes
F S&P 500
5,142.25 -4.75 (-0.09%) F Dow Jones
38,527.00 -32.00 (-0.08%) F Nasdaq
17,880.75 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,017.90 -9.20 (-0.45%) Petróleo
83.21 +0.58 (+0.70%) Oro
2,322.30 -35.40 (-1.50%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 0.00% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240531C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| CRM240531C00275000 | 2024-04-29 10:48AM EDT | 275.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| CRM240531C00280000 | 2024-04-29 12:42PM EDT | 280.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 1.56% |
| CRM240531C00285000 | 2024-04-29 3:19PM EDT | 285.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 38 | 118 | 3.13% |
| CRM240531C00290000 | 2024-04-29 2:54PM EDT | 290.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 3.13% |
| CRM240531C00295000 | 2024-04-29 2:26PM EDT | 295.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 37 | 57 | 6.25% |
| CRM240531C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 33 | 142 | 6.25% |
| CRM240531C00305000 | 2024-04-29 3:04PM EDT | 305.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 42 | 103 | 6.25% |
| CRM240531C00310000 | 2024-04-29 3:58PM EDT | 310.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 41 | 134 | 6.25% |
| CRM240531C00315000 | 2024-04-29 3:04PM EDT | 315.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| CRM240531C00320000 | 2024-04-29 3:10PM EDT | 320.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| CRM240531C00325000 | 2024-04-29 2:26PM EDT | 325.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 12.50% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRM240531P00215000 | 2024-04-26 10:10AM EDT | 215.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRM240531P00220000 | 2024-04-25 11:18AM EDT | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| CRM240531P00230000 | 2024-04-29 10:18AM EDT | 230.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| CRM240531P00235000 | 2024-04-29 3:10PM EDT | 235.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 12.50% |
| CRM240531P00240000 | 2024-04-29 2:30PM EDT | 240.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 19 | 102 | 12.50% |
| CRM240531P00245000 | 2024-04-29 12:42PM EDT | 245.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 6.25% |
| CRM240531P00250000 | 2024-04-29 3:57PM EDT | 250.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 26 | 156 | 6.25% |
| CRM240531P00255000 | 2024-04-29 3:57PM EDT | 255.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 6.25% |
| CRM240531P00260000 | 2024-04-29 3:22PM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 3.13% |
| CRM240531P00265000 | 2024-04-29 3:18PM EDT | 265.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
| CRM240531P00270000 | 2024-04-29 3:50PM EDT | 270.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 1.56% |
| CRM240531P00275000 | 2024-04-29 2:52PM EDT | 275.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.20% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 0.00% |
| CRM240531P00290000 | 2024-04-29 3:59PM EDT | 290.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 300.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CRM240531P00305000 | 2024-04-29 1:12PM EDT | 305.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.