Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018C00180000 | 2024-04-25 10:07AM EDT | 180.00 | 95.52 | 98.05 | 99.50 | 0.00 | - | - | 2 | 54.36% |
| CRM241018C00190000 | 2024-04-25 10:53AM EDT | 190.00 | 86.20 | 88.80 | 90.00 | 0.00 | - | - | 1 | 50.77% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 195.00 | 86.81 | 84.25 | 85.60 | 0.00 | - | 1 | 2 | 51.25% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 210.00 | 69.15 | 70.80 | 71.95 | 0.00 | - | 1 | 1 | 46.20% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 220.00 | 61.15 | 62.35 | 63.75 | 0.00 | - | 2 | 2 | 44.38% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 230.00 | 52.70 | 54.40 | 55.30 | 0.00 | - | 18 | 22 | 41.61% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 240.00 | 73.43 | 46.50 | 47.65 | 0.00 | - | 5 | 7 | 39.77% |
| CRM241018C00250000 | 2024-04-25 11:47AM EDT | 250.00 | 39.19 | 40.20 | 41.15 | 0.00 | - | 1 | 4 | 39.10% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 260.00 | 33.35 | 33.80 | 34.50 | 0.00 | - | 1 | 34 | 37.48% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 270.00 | 29.25 | 27.55 | 28.80 | 0.00 | - | 2 | 110 | 36.49% |
| CRM241018C00280000 | 2024-04-29 12:38PM EDT | 280.00 | 23.95 | 23.05 | 23.60 | 0.00 | - | 47 | 437 | 35.43% |
| CRM241018C00290000 | 2024-04-29 12:17PM EDT | 290.00 | 19.40 | 18.15 | 19.05 | 0.00 | - | 3 | 74 | 34.49% |
| CRM241018C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 16.15 | 14.55 | 15.35 | 0.00 | - | 15 | 93 | 33.94% |
| CRM241018C00310000 | 2024-04-29 12:00PM EDT | 310.00 | 12.35 | 11.40 | 12.35 | 0.00 | - | 4 | 81 | 33.63% |
| CRM241018C00320000 | 2024-04-29 2:00PM EDT | 320.00 | 9.70 | 9.05 | 9.60 | 0.00 | - | 2 | 56 | 32.97% |
| CRM241018C00330000 | 2024-04-29 11:46AM EDT | 330.00 | 7.45 | 6.85 | 7.45 | 0.00 | - | 10 | 229 | 32.54% |
| CRM241018C00340000 | 2024-04-29 11:05AM EDT | 340.00 | 5.70 | 5.25 | 5.70 | 0.00 | - | 25 | 1,137 | 32.13% |
| CRM241018C00350000 | 2024-04-26 11:46AM EDT | 350.00 | 4.95 | 4.10 | 4.40 | 0.00 | - | 1 | 56 | 31.95% |
| CRM241018C00360000 | 2024-04-29 10:37AM EDT | 360.00 | 3.35 | 3.15 | 3.30 | 0.00 | - | 1 | 46 | 31.61% |
| CRM241018C00370000 | 2024-04-26 12:00PM EDT | 370.00 | 2.89 | 2.14 | 2.53 | 0.00 | - | 2 | 39 | 31.55% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 380.00 | 2.21 | 1.67 | 1.96 | 0.00 | - | 2 | 13 | 31.60% |
| CRM241018C00390000 | 2024-04-29 3:00PM EDT | 390.00 | 1.49 | 1.35 | 1.69 | 0.00 | - | 1 | 24 | 32.40% |
| CRM241018C00400000 | 2024-04-26 10:49AM EDT | 400.00 | 1.37 | 1.00 | 1.25 | 0.00 | - | 1 | 161 | 32.14% |
| CRM241018C00410000 | 2024-04-17 10:31AM EDT | 410.00 | 1.34 | 0.55 | 1.17 | 0.00 | - | 3 | 44 | 33.34% |
| CRM241018C00440000 | 2024-04-29 2:19PM EDT | 440.00 | 0.47 | 0.19 | 0.75 | 0.00 | - | 2 | 12 | 35.07% |
| CRM241018C00450000 | 2024-04-24 1:08PM EDT | 450.00 | 0.47 | 0.15 | 0.67 | 0.00 | - | 2 | 67 | 35.77% |
| CRM241018C00460000 | 2024-04-25 9:55AM EDT | 460.00 | 0.31 | 0.12 | 0.61 | 0.00 | - | 2 | 10 | 36.51% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018P00140000 | 2024-04-24 10:12AM EDT | 140.00 | 0.23 | 0.12 | 0.63 | 0.00 | - | - | 1 | 49.83% |
| CRM241018P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 0.59 | 0.22 | 0.75 | 0.00 | - | 2 | 1 | 46.56% |
| CRM241018P00155000 | 2024-04-12 9:30AM EDT | 155.00 | 0.49 | 0.29 | 0.84 | 0.00 | - | 2 | 3 | 45.20% |
| CRM241018P00160000 | 2024-04-17 1:49PM EDT | 160.00 | 0.50 | 0.37 | 0.95 | 0.00 | - | 20 | 22 | 43.96% |
| CRM241018P00165000 | 2024-04-18 9:32AM EDT | 165.00 | 0.82 | 0.46 | 1.05 | 0.00 | - | 1 | 2 | 42.55% |
| CRM241018P00170000 | 2024-04-15 1:38PM EDT | 170.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 5 | 7 | 41.46% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 175.00 | 1.58 | 0.74 | 1.35 | 0.00 | - | 10 | 15 | 40.26% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 180.00 | 1.45 | 0.92 | 1.55 | 0.00 | - | 22 | 24 | 39.27% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 190.00 | 1.78 | 1.63 | 1.87 | 0.00 | - | - | 1 | 36.57% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 2.15 | 1.75 | 2.24 | 0.00 | - | 61 | 69 | 36.02% |
| CRM241018P00200000 | 2024-04-29 3:52PM EDT | 200.00 | 2.25 | 2.30 | 2.65 | 0.00 | - | 2 | 90 | 35.40% |
| CRM241018P00210000 | 2024-04-26 11:52AM EDT | 210.00 | 3.37 | 3.15 | 3.40 | 0.00 | - | 6 | 67 | 33.42% |
| CRM241018P00220000 | 2024-04-26 2:00PM EDT | 220.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 6 | 54 | 32.32% |
| CRM241018P00230000 | 2024-04-29 3:01PM EDT | 230.00 | 6.00 | 5.75 | 6.40 | 0.00 | - | 2 | 197 | 31.29% |
| CRM241018P00240000 | 2024-04-29 3:58PM EDT | 240.00 | 7.80 | 8.05 | 8.95 | 0.00 | - | 613 | 718 | 30.93% |
| CRM241018P00250000 | 2024-04-29 1:59PM EDT | 250.00 | 10.75 | 10.80 | 11.85 | 0.00 | - | 72 | 516 | 30.15% |
| CRM241018P00260000 | 2024-04-29 12:44PM EDT | 260.00 | 14.45 | 14.65 | 14.95 | 0.00 | - | 12 | 148 | 28.76% |
| CRM241018P00270000 | 2024-04-29 1:56PM EDT | 270.00 | 18.30 | 18.95 | 19.35 | 0.00 | - | 4 | 485 | 28.27% |
| CRM241018P00280000 | 2024-04-26 3:43PM EDT | 280.00 | 24.05 | 23.45 | 24.10 | 0.00 | - | 9 | 187 | 27.26% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 290.00 | 30.55 | 29.05 | 29.90 | 0.00 | - | 3 | 134 | 26.66% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 300.00 | 35.45 | 35.00 | 36.45 | 0.00 | - | 6 | 35 | 26.10% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 310.00 | 28.45 | 42.25 | 43.55 | 0.00 | - | 6 | 13 | 25.32% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 320.00 | 37.20 | 49.65 | 51.20 | 0.00 | - | 2 | 4 | 24.35% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 370.00 | 91.35 | 95.35 | 97.55 | 0.00 | - | 1 | 0 | 25.45% |
© 2024 Yahoo. Todos los derechos reservados.