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:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-05-31 9:33AM EDT | 155.00 | 65.05 | 77.50 | 82.00 | +4.22 | +6.94% | 1 | 2 | 73.83% |
| CRM240628C00170000 | 2024-05-24 1:58PM EDT | 170.00 | 101.45 | 62.50 | 67.10 | 0.00 | - | 8 | 8 | 60.69% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 73.55% |
| CRM240628C00190000 | 2024-05-30 3:21PM EDT | 190.00 | 26.27 | 42.65 | 47.00 | 0.00 | - | 2 | 2 | 67.38% |
| CRM240628C00195000 | 2024-05-31 11:05AM EDT | 195.00 | 24.05 | 37.85 | 42.50 | +1.25 | +5.48% | 2 | 3 | 64.99% |
| CRM240628C00200000 | 2024-05-31 3:09PM EDT | 200.00 | 34.08 | 33.00 | 37.45 | +16.17 | +90.28% | 21 | 7 | 58.37% |
| CRM240628C00205000 | 2024-05-31 3:28PM EDT | 205.00 | 28.91 | 28.00 | 32.65 | +16.37 | +130.54% | 19 | 20 | 53.41% |
| CRM240628C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 25.00 | 23.50 | 28.00 | +14.15 | +130.41% | 77 | 142 | 49.08% |
| CRM240628C00215000 | 2024-05-31 3:35PM EDT | 215.00 | 18.27 | 20.05 | 22.50 | +8.90 | +94.98% | 308 | 451 | 39.84% |
| CRM240628C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 17.04 | 16.40 | 18.00 | +10.09 | +145.18% | 850 | 796 | 35.85% |
| CRM240628C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 13.00 | 11.95 | 13.65 | +8.20 | +170.83% | 785 | 450 | 31.79% |
| CRM240628C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 9.65 | 9.30 | 10.00 | +6.55 | +211.29% | 1,242 | 712 | 29.52% |
| CRM240628C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 7.10 | 6.90 | 7.50 | +4.80 | +208.70% | 1,095 | 680 | 29.99% |
| CRM240628C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 5.04 | 4.60 | 5.10 | +3.49 | +225.16% | 763 | 811 | 28.83% |
| CRM240628C00245000 | 2024-05-31 3:55PM EDT | 245.00 | 3.40 | 2.70 | 4.20 | +2.25 | +195.65% | 306 | 111 | 31.92% |
| CRM240628C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 2.32 | 2.10 | 2.40 | +1.67 | +256.92% | 872 | 837 | 29.32% |
| CRM240628C00255000 | 2024-05-31 3:57PM EDT | 255.00 | 1.72 | 0.75 | 2.35 | +1.23 | +251.02% | 150 | 85 | 34.05% |
| CRM240628C00260000 | 2024-05-31 3:58PM EDT | 260.00 | 1.18 | 0.56 | 1.74 | +0.74 | +168.18% | 206 | 21 | 34.94% |
| CRM240628C00265000 | 2024-05-31 3:33PM EDT | 265.00 | 0.69 | 0.42 | 1.39 | +0.38 | +122.58% | 675 | 54 | 36.60% |
| CRM240628C00270000 | 2024-05-31 3:40PM EDT | 270.00 | 0.50 | 0.44 | 0.70 | +0.25 | +100.00% | 256 | 180 | 34.06% |
| CRM240628C00275000 | 2024-05-31 3:55PM EDT | 275.00 | 0.40 | 0.25 | 0.55 | +0.12 | +42.86% | 421 | 1,181 | 35.50% |
| CRM240628C00280000 | 2024-05-31 3:57PM EDT | 280.00 | 0.34 | 0.18 | 0.51 | +0.03 | +9.68% | 22 | 97 | 38.04% |
| CRM240628C00285000 | 2024-05-31 12:43PM EDT | 285.00 | 0.25 | 0.20 | 0.44 | +0.10 | +66.67% | 25 | 84 | 39.87% |
| CRM240628C00290000 | 2024-05-31 3:33PM EDT | 290.00 | 0.28 | 0.01 | 0.28 | +0.11 | +64.71% | 63 | 45 | 39.50% |
| CRM240628C00295000 | 2024-05-31 12:46PM EDT | 295.00 | 0.16 | 0.08 | 0.86 | -0.02 | -11.11% | 22 | 59 | 51.64% |
| CRM240628C00300000 | 2024-05-31 12:01PM EDT | 300.00 | 0.20 | 0.15 | 0.45 | +0.10 | +100.00% | 39 | 168 | 48.24% |
| CRM240628C00305000 | 2024-05-31 2:26PM EDT | 305.00 | 0.12 | 0.05 | 0.35 | -0.15 | -55.56% | 4 | 401 | 48.73% |
| CRM240628C00310000 | 2024-05-30 2:26PM EDT | 310.00 | 0.10 | 0.00 | 0.80 | +0.09 | +900.00% | 2 | 378 | 52.30% |
| CRM240628C00315000 | 2024-05-30 3:39PM EDT | 315.00 | 0.06 | 0.03 | 0.60 | 0.00 | - | 82 | 124 | 52.69% |
| CRM240628C00320000 | 2024-05-30 9:48AM EDT | 320.00 | 0.01 | 0.11 | 0.97 | 0.00 | - | 3 | 22 | 60.01% |
| CRM240628C00325000 | 2024-05-31 3:57PM EDT | 325.00 | 0.14 | 0.00 | 1.93 | +0.07 | +100.00% | 10 | 58 | 69.34% |
| CRM240628C00330000 | 2024-05-31 12:38PM EDT | 330.00 | 0.01 | 0.00 | 1.93 | -0.68 | -98.55% | 1 | 4 | 71.85% |
| CRM240628C00335000 | 2024-05-30 10:00AM EDT | 335.00 | 0.05 | 0.00 | 1.93 | 0.00 | - | 1 | 1 | 74.29% |
| CRM240628C00340000 | 2024-05-28 10:04AM EDT | 340.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 73.68% |
| CRM240628C00345000 | 2024-05-30 9:45AM EDT | 345.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 16 | 75.95% |
| CRM240628C00350000 | 2024-05-30 12:02PM EDT | 350.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 34 | 66.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-05-30 9:39AM EDT | 155.00 | 1.01 | 0.00 | 0.49 | 0.00 | - | 7 | 7 | 71.29% |
| CRM240628P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 0.04 | 0.00 | 1.93 | 0.00 | - | 11 | 11 | 84.40% |
| CRM240628P00165000 | 2024-05-30 3:43PM EDT | 165.00 | 0.10 | 0.00 | 1.93 | 0.00 | - | 5 | 5 | 78.69% |
| CRM240628P00170000 | 2024-05-30 1:57PM EDT | 170.00 | 0.12 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 73.12% |
| CRM240628P00175000 | 2024-05-31 3:32PM EDT | 175.00 | 0.21 | 0.00 | 0.42 | +0.02 | +10.53% | 19 | 14 | 51.37% |
| CRM240628P00180000 | 2024-05-31 2:19PM EDT | 180.00 | 0.09 | 0.02 | 0.19 | -0.23 | -71.88% | 6 | 30 | 46.29% |
| CRM240628P00185000 | 2024-05-31 12:54PM EDT | 185.00 | 0.19 | 0.00 | 0.35 | -0.25 | -56.82% | 206 | 230 | 46.58% |
| CRM240628P00190000 | 2024-05-31 2:55PM EDT | 190.00 | 0.15 | 0.10 | 0.41 | -0.55 | -78.57% | 58 | 385 | 43.36% |
| CRM240628P00195000 | 2024-05-31 3:52PM EDT | 195.00 | 0.23 | 0.11 | 0.39 | -0.91 | -79.82% | 250 | 678 | 38.53% |
| CRM240628P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 0.34 | 0.24 | 0.47 | -1.28 | -79.01% | 365 | 386 | 35.40% |
| CRM240628P00205000 | 2024-05-31 3:58PM EDT | 205.00 | 0.52 | 0.43 | 0.60 | -2.54 | -83.01% | 144 | 150 | 32.62% |
| CRM240628P00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.86 | 0.33 | 1.49 | -3.34 | -79.52% | 199 | 235 | 35.89% |
| CRM240628P00215000 | 2024-05-31 3:52PM EDT | 215.00 | 1.28 | 1.08 | 1.52 | -5.52 | -81.18% | 216 | 452 | 30.59% |
| CRM240628P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 1.85 | 1.74 | 2.51 | -6.91 | -78.88% | 243 | 199 | 30.53% |
| CRM240628P00225000 | 2024-05-31 3:55PM EDT | 225.00 | 3.40 | 2.52 | 3.60 | -10.10 | -74.81% | 258 | 41 | 29.09% |
| CRM240628P00230000 | 2024-05-31 3:53PM EDT | 230.00 | 5.90 | 4.55 | 5.55 | -12.47 | -67.88% | 162 | 142 | 29.49% |
| CRM240628P00235000 | 2024-05-31 3:40PM EDT | 235.00 | 9.35 | 5.25 | 8.55 | -12.90 | -57.98% | 9 | 140 | 31.89% |
| CRM240628P00240000 | 2024-05-31 3:48PM EDT | 240.00 | 12.08 | 8.00 | 11.95 | -13.62 | -53.00% | 45 | 125 | 33.95% |
| CRM240628P00245000 | 2024-05-31 3:48PM EDT | 245.00 | 15.88 | 11.25 | 15.35 | -13.85 | -46.59% | 12 | 1,006 | 34.43% |
| CRM240628P00250000 | 2024-05-31 3:24PM EDT | 250.00 | 20.75 | 15.15 | 19.15 | -12.81 | -38.17% | 107 | 208 | 35.12% |
| CRM240628P00255000 | 2024-05-31 3:57PM EDT | 255.00 | 22.50 | 19.50 | 23.10 | -17.86 | -44.25% | 33 | 115 | 35.08% |
| CRM240628P00260000 | 2024-05-31 12:28PM EDT | 260.00 | 37.24 | 24.00 | 27.60 | -7.36 | -16.50% | 52 | 422 | 36.84% |
| CRM240628P00265000 | 2024-05-31 12:28PM EDT | 265.00 | 42.31 | 28.90 | 33.50 | -7.51 | -15.07% | 15 | 45 | 46.58% |
| CRM240628P00270000 | 2024-05-31 1:03PM EDT | 270.00 | 42.93 | 33.50 | 38.35 | -12.87 | -23.06% | 12 | 35 | 50.00% |
| CRM240628P00275000 | 2024-05-31 3:12PM EDT | 275.00 | 45.05 | 38.50 | 43.00 | -12.50 | -21.72% | 3 | 3 | 51.84% |
| CRM240628P00280000 | 2024-05-30 3:55PM EDT | 280.00 | 63.56 | 43.50 | 47.95 | 0.00 | - | 186 | 4 | 55.33% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 48.50 | 53.00 | -13.95 | -19.72% | 3 | 1 | 59.38% |
| CRM240628P00290000 | 2024-05-30 3:55PM EDT | 290.00 | 75.75 | 53.50 | 57.95 | 0.00 | - | 62 | 2 | 62.57% |
| CRM240628P00295000 | 2024-05-31 10:45AM EDT | 295.00 | 77.83 | 58.25 | 62.95 | -3.27 | -4.03% | 1 | 0 | 66.02% |
| CRM240628P00300000 | 2024-05-31 2:49PM EDT | 300.00 | 72.75 | 63.25 | 67.95 | -12.95 | -15.11% | 6 | 4 | 69.35% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 73.50 | 78.00 | 0.00 | - | 2 | 0 | 76.11% |
© 2024 Yahoo. Todos los derechos reservados.