Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719C00160000 | 2024-04-18 12:23PM EDT | 160.00 | 114.50 | 112.95 | 114.25 | 0.00 | - | - | 11 | 80.64% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 175.00 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 177.61% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 180.00 | 126.02 | 93.35 | 94.70 | 0.00 | - | 3 | 3 | 68.08% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 185.00 | 93.28 | 88.50 | 89.45 | 0.00 | - | 1 | 2 | 64.20% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 190.00 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 166.52% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 108.74 | 78.80 | 79.90 | 0.00 | - | 1 | 4 | 59.02% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 76.23 | 73.95 | 75.00 | 0.00 | - | 1 | 3 | 56.10% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 210.00 | 63.40 | 64.55 | 65.75 | 0.00 | - | 1 | 8 | 51.97% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 220.00 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 124.60% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 51.35 | 46.60 | 47.50 | 0.00 | - | 1 | 5 | 45.45% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 240.00 | 39.46 | 38.35 | 38.85 | 0.00 | - | 2 | 36 | 41.57% |
| CRM240719C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 31.70 | 30.25 | 31.05 | -2.43 | -7.12% | 1 | 448 | 38.86% |
| CRM240719C00260000 | 2024-04-29 11:05AM EDT | 260.00 | 25.20 | 23.80 | 24.20 | 0.00 | - | 6 | 764 | 36.95% |
| CRM240719C00270000 | 2024-04-30 11:45AM EDT | 270.00 | 18.30 | 17.90 | 18.25 | -1.70 | -8.50% | 9 | 196 | 35.33% |
| CRM240719C00280000 | 2024-04-30 10:54AM EDT | 280.00 | 14.20 | 13.15 | 13.30 | -1.20 | -7.79% | 7 | 1,057 | 34.03% |
| CRM240719C00290000 | 2024-04-30 12:09PM EDT | 290.00 | 9.15 | 9.25 | 9.45 | -1.30 | -12.44% | 55 | 1,037 | 33.17% |
| CRM240719C00300000 | 2024-04-30 11:11AM EDT | 300.00 | 6.83 | 6.35 | 6.60 | -0.32 | -4.48% | 10 | 878 | 32.70% |
| CRM240719C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 5.05 | 4.10 | 4.60 | 0.00 | - | 10 | 700 | 32.63% |
| CRM240719C00320000 | 2024-04-30 11:39AM EDT | 320.00 | 3.00 | 2.80 | 3.05 | -0.35 | -10.45% | 1 | 623 | 32.26% |
| CRM240719C00330000 | 2024-04-30 12:03PM EDT | 330.00 | 1.86 | 1.78 | 1.95 | -0.42 | -18.42% | 5 | 734 | 31.87% |
| CRM240719C00340000 | 2024-04-30 12:14PM EDT | 340.00 | 1.25 | 1.18 | 1.24 | -0.20 | -13.79% | 2 | 227 | 31.68% |
| CRM240719C00350000 | 2024-04-26 2:40PM EDT | 350.00 | 0.99 | 0.65 | 0.84 | 0.00 | - | 1 | 330 | 32.04% |
| CRM240719C00360000 | 2024-04-30 10:19AM EDT | 360.00 | 0.60 | 0.37 | 0.74 | -0.10 | -14.29% | 10 | 167 | 33.95% |
| CRM240719C00370000 | 2024-04-22 9:37AM EDT | 370.00 | 1.22 | 0.21 | 0.57 | 0.00 | - | 54 | 90 | 34.89% |
| CRM240719C00380000 | 2024-04-23 9:40AM EDT | 380.00 | 0.55 | 0.13 | 0.44 | 0.00 | - | 1 | 22 | 35.77% |
| CRM240719C00390000 | 2024-04-25 11:27AM EDT | 390.00 | 0.28 | 0.08 | 0.37 | 0.00 | - | 2 | 32 | 37.01% |
| CRM240719C00400000 | 2024-04-25 11:44AM EDT | 400.00 | 0.30 | 0.07 | 0.33 | 0.00 | - | 2 | 85 | 38.48% |
| CRM240719C00410000 | 2024-04-29 10:24AM EDT | 410.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 2 | 56 | 39.80% |
| CRM240719C00420000 | 2024-04-25 11:29AM EDT | 420.00 | 0.14 | 0.04 | 0.24 | 0.00 | - | 2 | 14 | 40.67% |
| CRM240719C00430000 | 2024-04-29 10:00AM EDT | 430.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 1 | 111 | 41.80% |
| CRM240719C00440000 | 2024-04-19 2:35PM EDT | 440.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 12 | 54 | 43.26% |
| CRM240719C00450000 | 2024-04-05 12:25PM EDT | 450.00 | 0.19 | 0.03 | 0.18 | 0.00 | - | 3 | 1,056 | 44.39% |
| CRM240719C00460000 | 2024-04-15 10:38AM EDT | 460.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 3 | 16 | 46.05% |
| CRM240719C00470000 | 2024-04-08 11:14AM EDT | 470.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 28 | 47.31% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719P00140000 | 2024-03-26 1:05PM EDT | 140.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 57.62% |
| CRM240719P00145000 | 2024-04-25 11:31AM EDT | 145.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 8 | 54.20% |
| CRM240719P00150000 | 2024-04-17 12:08PM EDT | 150.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 4 | 6 | 51.76% |
| CRM240719P00155000 | 2024-04-29 10:27AM EDT | 155.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 2 | 11 | 54.00% |
| CRM240719P00160000 | 2024-04-29 10:26AM EDT | 160.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 2 | 15 | 52.78% |
| CRM240719P00165000 | 2024-04-29 2:06PM EDT | 165.00 | 0.18 | 0.05 | 0.16 | 0.00 | - | 2 | 17 | 45.46% |
| CRM240719P00170000 | 2024-04-29 10:29AM EDT | 170.00 | 0.21 | 0.01 | 0.37 | 0.00 | - | 2 | 64 | 48.36% |
| CRM240719P00175000 | 2024-04-29 2:08PM EDT | 175.00 | 0.20 | 0.03 | 0.42 | 0.00 | - | 2 | 3 | 46.63% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 180.00 | 0.48 | 0.11 | 0.47 | 0.00 | - | 2 | 71 | 44.78% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 185.00 | 0.46 | 0.15 | 0.53 | 0.00 | - | 2 | 5 | 43.02% |
| CRM240719P00190000 | 2024-04-29 10:48AM EDT | 190.00 | 0.43 | 0.23 | 0.62 | 0.00 | - | 10 | 37 | 41.55% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 195.00 | 0.66 | 0.34 | 0.72 | 0.00 | - | 2 | 17 | 40.04% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 200.00 | 0.82 | 0.48 | 0.84 | 0.00 | - | 3 | 69 | 38.57% |
| CRM240719P00210000 | 2024-04-29 11:52AM EDT | 210.00 | 1.04 | 1.08 | 1.17 | 0.00 | - | 1 | 59 | 35.84% |
| CRM240719P00220000 | 2024-04-25 12:06PM EDT | 220.00 | 2.00 | 1.73 | 1.81 | 0.00 | - | 2 | 85 | 34.05% |
| CRM240719P00230000 | 2024-04-26 3:18PM EDT | 230.00 | 2.68 | 2.68 | 2.86 | 0.00 | - | 6 | 536 | 32.67% |
| CRM240719P00240000 | 2024-04-29 12:19PM EDT | 240.00 | 3.91 | 4.15 | 4.30 | 0.00 | - | 11 | 979 | 31.02% |
| CRM240719P00250000 | 2024-04-30 11:51AM EDT | 250.00 | 6.50 | 6.35 | 6.50 | +0.75 | +13.04% | 4 | 624 | 29.78% |
| CRM240719P00260000 | 2024-04-30 10:33AM EDT | 260.00 | 9.20 | 9.50 | 9.65 | +0.60 | +6.98% | 13 | 920 | 28.80% |
| CRM240719P00270000 | 2024-04-30 12:16PM EDT | 270.00 | 13.70 | 13.50 | 13.85 | +1.40 | +11.38% | 23 | 852 | 27.91% |
| CRM240719P00280000 | 2024-04-30 10:58AM EDT | 280.00 | 17.85 | 18.70 | 19.00 | +0.70 | +4.08% | 15 | 792 | 26.72% |
| CRM240719P00290000 | 2024-04-29 3:56PM EDT | 290.00 | 22.35 | 24.55 | 25.35 | 0.00 | - | 1 | 513 | 25.69% |
| CRM240719P00300000 | 2024-04-29 1:32PM EDT | 300.00 | 29.95 | 31.65 | 32.60 | 0.00 | - | 2 | 575 | 24.20% |
| CRM240719P00310000 | 2024-04-29 1:25PM EDT | 310.00 | 37.65 | 39.65 | 40.90 | 0.00 | - | 5 | 314 | 22.85% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 320.00 | 43.20 | 48.70 | 49.95 | 0.00 | - | 1 | 144 | 21.35% |
| CRM240719P00330000 | 2024-04-15 1:23PM EDT | 330.00 | 53.36 | 57.85 | 59.35 | 0.00 | - | 1 | 460 | 0.00% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 340.00 | 38.95 | 67.65 | 68.90 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 350.00 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 39.77% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 360.00 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 370.00 | 97.65 | 97.65 | 98.95 | 0.00 | - | 230 | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 380.00 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 390.00 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 400.00 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.