Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00165000 | 2024-06-20 3:56PM EDT | 165.00 | 77.82 | 90.55 | 94.80 | 0.00 | - | 1 | 0 | 87.01% |
| CRM240726C00180000 | 2024-06-18 10:32AM EDT | 180.00 | 50.40 | 75.65 | 79.90 | 0.00 | - | - | 1 | 74.27% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.89 | 60.75 | 65.00 | 0.00 | - | - | 2 | 61.62% |
| CRM240726C00210000 | 2024-06-28 12:07PM EDT | 210.00 | 49.10 | 45.70 | 49.95 | +16.85 | +52.25% | 1 | 1 | 67.08% |
| CRM240726C00220000 | 2024-06-27 2:43PM EDT | 220.00 | 34.37 | 36.00 | 40.10 | 0.00 | - | 3 | 14 | 56.76% |
| CRM240726C00225000 | 2024-06-28 3:31PM EDT | 225.00 | 32.50 | 31.10 | 35.30 | -0.75 | -2.26% | 11 | 40 | 52.28% |
| CRM240726C00230000 | 2024-06-28 10:41AM EDT | 230.00 | 29.40 | 26.50 | 30.55 | +0.65 | +2.26% | 2 | 104 | 47.90% |
| CRM240726C00235000 | 2024-06-28 1:36PM EDT | 235.00 | 24.40 | 22.45 | 25.95 | +4.34 | +21.64% | 5 | 168 | 44.01% |
| CRM240726C00240000 | 2024-06-28 3:21PM EDT | 240.00 | 19.62 | 18.65 | 20.30 | +3.80 | +24.02% | 50 | 428 | 34.77% |
| CRM240726C00245000 | 2024-06-28 1:45PM EDT | 245.00 | 16.10 | 14.40 | 15.40 | +3.77 | +30.58% | 18 | 590 | 29.10% |
| CRM240726C00250000 | 2024-06-28 3:31PM EDT | 250.00 | 11.00 | 10.40 | 11.75 | +2.10 | +23.60% | 47 | 558 | 27.93% |
| CRM240726C00255000 | 2024-06-28 3:56PM EDT | 255.00 | 8.50 | 7.35 | 9.80 | +2.00 | +30.77% | 72 | 461 | 31.35% |
| CRM240726C00260000 | 2024-06-28 3:40PM EDT | 260.00 | 6.20 | 5.75 | 6.15 | +1.81 | +41.23% | 329 | 378 | 26.78% |
| CRM240726C00265000 | 2024-06-28 3:08PM EDT | 265.00 | 4.45 | 3.80 | 4.25 | +1.59 | +55.59% | 76 | 128 | 26.67% |
| CRM240726C00270000 | 2024-06-28 3:58PM EDT | 270.00 | 2.76 | 2.52 | 3.50 | +0.66 | +31.43% | 162 | 102 | 29.47% |
| CRM240726C00275000 | 2024-06-28 3:06PM EDT | 275.00 | 1.88 | 1.47 | 2.18 | +0.67 | +55.37% | 305 | 85 | 28.44% |
| CRM240726C00280000 | 2024-06-28 3:34PM EDT | 280.00 | 1.00 | 1.00 | 1.36 | +0.12 | +13.64% | 21 | 35 | 28.09% |
| CRM240726C00285000 | 2024-06-28 3:10PM EDT | 285.00 | 0.80 | 0.61 | 0.81 | +0.25 | +45.45% | 3 | 31 | 27.76% |
| CRM240726C00290000 | 2024-06-28 1:50PM EDT | 290.00 | 0.60 | 0.26 | 0.54 | +0.18 | +42.86% | 22 | 51 | 28.39% |
| CRM240726C00300000 | 2024-06-28 2:18PM EDT | 300.00 | 0.30 | 0.10 | 0.40 | -0.05 | -14.29% | 4 | 5 | 32.47% |
| CRM240726C00305000 | 2024-06-28 11:16AM EDT | 305.00 | 0.21 | 0.01 | 0.35 | +0.02 | +10.53% | 1 | 2 | 34.40% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00190000 | 2024-06-28 11:58AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 50.59% |
| CRM240726P00195000 | 2024-06-20 10:42AM EDT | 195.00 | 0.18 | 0.00 | 0.61 | 0.00 | - | 1 | 15 | 52.05% |
| CRM240726P00200000 | 2024-06-20 10:06AM EDT | 200.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 4 | 3 | 48.34% |
| CRM240726P00205000 | 2024-06-27 11:18AM EDT | 205.00 | 0.18 | 0.01 | 0.66 | 0.00 | - | 10 | 45 | 50.64% |
| CRM240726P00210000 | 2024-06-28 1:51PM EDT | 210.00 | 0.09 | 0.00 | 0.52 | -0.14 | -60.87% | 9 | 48 | 44.02% |
| CRM240726P00215000 | 2024-06-28 12:10PM EDT | 215.00 | 0.14 | 0.12 | 0.23 | -0.03 | -17.65% | 24 | 95 | 34.28% |
| CRM240726P00220000 | 2024-06-28 11:42AM EDT | 220.00 | 0.21 | 0.08 | 0.24 | -0.06 | -22.22% | 15 | 196 | 30.71% |
| CRM240726P00225000 | 2024-06-28 3:57PM EDT | 225.00 | 0.29 | 0.25 | 0.33 | -0.14 | -32.56% | 24 | 118 | 28.61% |
| CRM240726P00230000 | 2024-06-28 2:56PM EDT | 230.00 | 0.53 | 0.20 | 0.52 | -0.16 | -23.19% | 42 | 291 | 27.20% |
| CRM240726P00235000 | 2024-06-28 12:10PM EDT | 235.00 | 0.84 | 0.73 | 1.14 | -0.33 | -28.21% | 29 | 135 | 28.36% |
| CRM240726P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 1.55 | 1.27 | 1.51 | -0.47 | -23.27% | 37 | 156 | 25.83% |
| CRM240726P00245000 | 2024-06-28 3:57PM EDT | 245.00 | 2.47 | 1.95 | 2.50 | -0.83 | -25.15% | 23 | 97 | 25.47% |
| CRM240726P00250000 | 2024-06-28 3:33PM EDT | 250.00 | 3.90 | 3.50 | 3.90 | -1.22 | -23.83% | 151 | 81 | 25.00% |
| CRM240726P00255000 | 2024-06-28 3:18PM EDT | 255.00 | 5.85 | 5.40 | 5.80 | -1.65 | -22.00% | 55 | 35 | 24.48% |
| CRM240726P00260000 | 2024-06-28 3:18PM EDT | 260.00 | 7.90 | 7.95 | 8.60 | -2.85 | -26.51% | 8 | 11 | 25.16% |
| CRM240726P00265000 | 2024-06-28 12:54PM EDT | 265.00 | 10.70 | 10.15 | 13.40 | -13.67 | -56.09% | 2 | 1 | 31.43% |
| CRM240726P00270000 | 2024-06-27 12:25PM EDT | 270.00 | 15.35 | 13.75 | 15.60 | -0.50 | -3.15% | 3 | 4 | 26.03% |
| CRM240726P00275000 | 2024-06-13 10:51AM EDT | 275.00 | 43.65 | 18.05 | 20.40 | 0.00 | - | 3 | 0 | 30.04% |
| CRM240726P00280000 | 2024-06-14 9:40AM EDT | 280.00 | 47.75 | 22.25 | 24.30 | 0.00 | - | - | 0 | 28.36% |
| CRM240726P00285000 | 2024-06-17 12:20PM EDT | 285.00 | 56.50 | 27.15 | 29.30 | 0.00 | - | 1 | 0 | 32.25% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 290.00 | 47.51 | 30.80 | 35.05 | 0.00 | - | 1 | 0 | 40.88% |
© 2024 Yahoo. Todos los derechos reservados.