Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 131.20 | 132.60 | 0.00 | - | 12 | 12 | 80.86% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 155.00 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 154.41% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 165.00 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 189.20% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 170.00 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 144.59% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 175.00 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 153.66% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 180.00 | 125.71 | 92.20 | 93.80 | 0.00 | - | 1 | 3 | 59.55% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 185.00 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 147.56% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 190.00 | 89.67 | 82.75 | 84.10 | 0.00 | - | 1 | 7 | 55.02% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 195.00 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 116.74% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 200.00 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 110.18% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 69.55 | 64.20 | 65.55 | 0.00 | - | 2 | 7 | 49.60% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 57.67 | 55.10 | 56.25 | 0.00 | - | 1 | 21 | 45.12% |
| CRM240816C00230000 | 2024-04-30 10:18AM EDT | 230.00 | 50.60 | 46.90 | 47.30 | +1.10 | +2.22% | 1 | 58 | 41.24% |
| CRM240816C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 44.25 | 38.60 | 39.50 | 0.00 | - | 3 | 52 | 39.33% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 250.00 | 38.20 | 31.75 | 32.20 | 0.00 | - | 1 | 630 | 37.45% |
| CRM240816C00260000 | 2024-04-29 11:48AM EDT | 260.00 | 29.00 | 25.25 | 25.55 | 0.00 | - | 3 | 684 | 35.68% |
| CRM240816C00270000 | 2024-04-30 11:01AM EDT | 270.00 | 21.58 | 19.60 | 19.75 | -1.32 | -5.76% | 1 | 227 | 34.22% |
| CRM240816C00280000 | 2024-04-30 3:12PM EDT | 280.00 | 15.10 | 14.75 | 15.00 | -2.65 | -14.93% | 59 | 476 | 33.26% |
| CRM240816C00290000 | 2024-04-30 2:32PM EDT | 290.00 | 11.05 | 10.90 | 11.15 | -2.00 | -15.33% | 53 | 355 | 32.52% |
| CRM240816C00300000 | 2024-04-30 2:02PM EDT | 300.00 | 8.20 | 7.85 | 8.05 | -1.40 | -14.58% | 20 | 767 | 31.82% |
| CRM240816C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 7.30 | 5.55 | 5.75 | 0.00 | - | 5 | 581 | 31.42% |
| CRM240816C00320000 | 2024-04-30 2:04PM EDT | 320.00 | 4.10 | 3.85 | 4.25 | -0.80 | -16.33% | 2 | 489 | 31.66% |
| CRM240816C00330000 | 2024-04-30 1:39PM EDT | 330.00 | 2.82 | 2.60 | 2.93 | -0.53 | -15.82% | 10 | 396 | 31.31% |
| CRM240816C00340000 | 2024-04-30 1:39PM EDT | 340.00 | 1.95 | 1.74 | 1.97 | -0.45 | -18.75% | 18 | 89 | 30.97% |
| CRM240816C00350000 | 2024-04-29 3:45PM EDT | 350.00 | 1.57 | 1.30 | 1.39 | 0.00 | - | 36 | 268 | 31.12% |
| CRM240816C00360000 | 2024-04-26 12:43PM EDT | 360.00 | 1.28 | 0.91 | 0.99 | 0.00 | - | 1 | 95 | 31.36% |
| CRM240816C00370000 | 2024-04-22 3:19PM EDT | 370.00 | 0.96 | 0.51 | 0.89 | 0.00 | - | 10 | 956 | 32.98% |
| CRM240816C00380000 | 2024-04-29 10:10AM EDT | 380.00 | 0.81 | 0.30 | 0.69 | 0.00 | - | 1 | 108 | 33.59% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 390.00 | 0.53 | 0.17 | 0.55 | 0.00 | - | 2 | 180 | 34.30% |
| CRM240816C00400000 | 2024-04-22 1:29PM EDT | 400.00 | 0.37 | 0.13 | 0.45 | 0.00 | - | 16 | 50 | 35.11% |
| CRM240816C00410000 | 2024-04-22 10:47AM EDT | 410.00 | 0.31 | 0.09 | 0.37 | 0.00 | - | 56 | 78 | 35.84% |
| CRM240816C00420000 | 2024-04-29 2:10PM EDT | 420.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 2 | 88 | 36.79% |
| CRM240816C00430000 | 2024-04-26 11:02AM EDT | 430.00 | 0.18 | 0.06 | 0.29 | 0.00 | - | 2 | 51 | 37.92% |
| CRM240816C00440000 | 2024-04-29 2:08PM EDT | 440.00 | 0.18 | 0.05 | 0.26 | 0.00 | - | 2 | 293 | 38.92% |
| CRM240816C00450000 | 2024-04-29 2:09PM EDT | 450.00 | 0.15 | 0.04 | 0.24 | 0.00 | - | 2 | 185 | 39.99% |
| CRM240816C00460000 | 2024-04-29 2:12PM EDT | 460.00 | 0.08 | 0.03 | 0.23 | 0.00 | - | 2 | 3 | 41.21% |
| CRM240816C00470000 | 2024-04-24 12:19PM EDT | 470.00 | 0.22 | 0.03 | 0.22 | 0.00 | - | 1 | 63 | 42.38% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-03-15 2:02PM EDT | 130.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 3 | 55.37% |
| CRM240816P00135000 | 2024-03-15 2:01PM EDT | 135.00 | 0.19 | 0.03 | 0.28 | 0.00 | - | 2 | 3 | 52.93% |
| CRM240816P00140000 | 2024-04-29 2:08PM EDT | 140.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 9 | 50.20% |
| CRM240816P00145000 | 2024-04-26 11:03AM EDT | 145.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 2 | 9 | 52.30% |
| CRM240816P00150000 | 2024-04-26 11:04AM EDT | 150.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | 2 | 18 | 50.37% |
| CRM240816P00155000 | 2024-04-19 12:28PM EDT | 155.00 | 0.27 | 0.06 | 0.37 | 0.00 | - | 2 | 4 | 48.63% |
| CRM240816P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.24 | 0.10 | 0.41 | 0.00 | - | 1 | 13 | 46.88% |
| CRM240816P00165000 | 2024-04-19 12:26PM EDT | 165.00 | 0.40 | 0.09 | 0.47 | 0.00 | - | 2 | 10 | 45.36% |
| CRM240816P00170000 | 2024-04-02 3:06PM EDT | 170.00 | 0.26 | 0.15 | 0.54 | 0.00 | - | 2 | 2 | 43.92% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 175.00 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 41.63% |
| CRM240816P00180000 | 2024-04-25 9:57AM EDT | 180.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 20 | 120 | 40.97% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 185.00 | 0.43 | 0.43 | 0.81 | 0.00 | - | 2 | 92 | 39.64% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 190.00 | 0.75 | 0.58 | 0.94 | 0.00 | - | 1 | 26 | 38.36% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 195.00 | 1.05 | 0.77 | 1.10 | 0.00 | - | 10 | 85 | 37.13% |
| CRM240816P00200000 | 2024-04-30 1:27PM EDT | 200.00 | 1.20 | 1.10 | 1.24 | +0.07 | +6.19% | 1 | 1,034 | 35.66% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 210.00 | 1.65 | 1.73 | 1.81 | 0.00 | - | 5 | 90 | 33.84% |
| CRM240816P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 2.36 | 2.63 | 2.71 | 0.00 | - | 1 | 143 | 32.40% |
| CRM240816P00230000 | 2024-04-30 2:37PM EDT | 230.00 | 3.95 | 3.95 | 4.05 | +0.55 | +16.18% | 1 | 771 | 31.18% |
| CRM240816P00240000 | 2024-04-30 2:42PM EDT | 240.00 | 5.85 | 5.80 | 5.95 | +0.95 | +19.39% | 4 | 237 | 30.09% |
| CRM240816P00250000 | 2024-04-30 3:07PM EDT | 250.00 | 8.55 | 8.50 | 8.60 | +1.30 | +17.93% | 17 | 574 | 29.18% |
| CRM240816P00260000 | 2024-04-30 2:33PM EDT | 260.00 | 12.00 | 11.85 | 12.05 | +2.20 | +22.45% | 49 | 984 | 28.26% |
| CRM240816P00270000 | 2024-04-30 12:49PM EDT | 270.00 | 16.05 | 16.10 | 16.35 | +1.95 | +13.83% | 29 | 524 | 27.26% |
| CRM240816P00280000 | 2024-04-30 3:12PM EDT | 280.00 | 21.35 | 21.35 | 21.60 | +2.45 | +12.96% | 57 | 532 | 26.22% |
| CRM240816P00290000 | 2024-04-30 12:31PM EDT | 290.00 | 26.90 | 27.35 | 28.00 | +1.95 | +7.82% | 1 | 197 | 25.49% |
| CRM240816P00300000 | 2024-04-25 11:24AM EDT | 300.00 | 34.62 | 34.50 | 35.20 | 0.00 | - | 2 | 262 | 24.50% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 310.00 | 39.15 | 42.40 | 43.15 | 0.00 | - | 2 | 184 | 23.23% |
| CRM240816P00320000 | 2024-04-30 1:36PM EDT | 320.00 | 51.02 | 50.50 | 51.85 | +2.93 | +6.09% | 1 | 50 | 21.89% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 330.00 | 51.40 | 59.70 | 61.35 | 0.00 | - | 5 | 49 | 22.02% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 340.00 | 61.80 | 69.35 | 70.95 | 0.00 | - | 5 | 21 | 21.05% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 79.35 | 81.00 | 0.00 | - | 2 | 0 | 23.80% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 99.25 | 101.05 | 0.00 | - | 66 | 0 | 28.52% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.