Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:43PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00140000 | 2024-01-23 12:13PM EDT | 140.00 | 146.95 | 158.95 | 162.65 | 0.00 | - | 2 | 1 | 132.70% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 150.00 | 133.60 | 124.15 | 126.00 | 0.00 | - | 1 | 1 | 62.24% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 160.00 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 123.51% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 170.00 | 114.30 | 105.20 | 107.45 | 0.00 | - | 2 | 2 | 54.86% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 175.00 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 114.40% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 180.00 | 126.52 | 96.80 | 98.30 | 0.00 | - | - | 1 | 52.58% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 185.00 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 95.79% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 190.00 | 94.25 | 88.05 | 89.55 | 0.00 | - | 6 | 28 | 50.08% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 195.00 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 92.46% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 94.52 | 79.55 | 80.50 | 0.00 | - | 1 | 39 | 48.19% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 210.00 | 78.40 | 71.55 | 72.20 | 0.00 | - | 1 | 9 | 45.95% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 220.00 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 53.22% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 230.00 | 58.76 | 56.15 | 57.05 | 0.00 | - | 1 | 4 | 42.70% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 240.00 | 50.79 | 49.50 | 50.05 | 0.00 | - | 1 | 30 | 41.24% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 250.00 | 45.60 | 43.10 | 44.05 | 0.00 | - | 10 | 55 | 40.58% |
| CRM241220C00260000 | 2024-04-25 12:30PM EDT | 260.00 | 39.54 | 37.25 | 37.70 | 0.00 | - | 2 | 51 | 38.97% |
| CRM241220C00270000 | 2024-04-29 2:15PM EDT | 270.00 | 35.53 | 31.70 | 32.20 | 0.00 | - | 3 | 46 | 37.90% |
| CRM241220C00280000 | 2024-04-26 2:54PM EDT | 280.00 | 29.73 | 27.00 | 27.35 | 0.00 | - | 3 | 115 | 37.05% |
| CRM241220C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 25.56 | 22.80 | 23.05 | 0.00 | - | 2 | 265 | 36.32% |
| CRM241220C00300000 | 2024-04-30 10:35AM EDT | 300.00 | 20.48 | 19.05 | 19.25 | -0.98 | -4.57% | 4 | 184 | 35.64% |
| CRM241220C00310000 | 2024-04-29 3:00PM EDT | 310.00 | 17.93 | 15.80 | 16.00 | 0.00 | - | 5 | 213 | 35.10% |
| CRM241220C00320000 | 2024-04-30 10:35AM EDT | 320.00 | 14.10 | 13.00 | 13.20 | -0.95 | -6.31% | 3 | 656 | 34.62% |
| CRM241220C00330000 | 2024-04-29 3:00PM EDT | 330.00 | 10.90 | 10.60 | 10.80 | -1.43 | -11.60% | 6 | 313 | 34.16% |
| CRM241220C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 10.00 | 8.60 | 9.20 | 0.00 | - | 2 | 511 | 34.39% |
| CRM241220C00350000 | 2024-04-30 11:36AM EDT | 350.00 | 7.59 | 6.95 | 7.10 | -0.57 | -6.99% | 8 | 479 | 33.41% |
| CRM241220C00360000 | 2024-04-25 10:51AM EDT | 360.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 1 | 127 | 33.26% |
| CRM241220C00370000 | 2024-04-25 10:45AM EDT | 370.00 | 5.12 | 4.45 | 4.60 | 0.00 | - | 8 | 93 | 32.89% |
| CRM241220C00380000 | 2024-04-30 1:59PM EDT | 380.00 | 3.75 | 3.60 | 3.70 | -0.75 | -16.67% | 1 | 87 | 32.72% |
| CRM241220C00390000 | 2024-04-26 1:11PM EDT | 390.00 | 3.60 | 2.67 | 3.00 | 0.00 | - | 1 | 43 | 32.66% |
| CRM241220C00400000 | 2024-04-23 9:38AM EDT | 400.00 | 2.73 | 2.21 | 2.38 | 0.00 | - | 3 | 369 | 32.47% |
| CRM241220C00410000 | 2024-04-23 10:50AM EDT | 410.00 | 2.38 | 1.78 | 1.89 | 0.00 | - | 1 | 81 | 32.32% |
| CRM241220C00420000 | 2024-04-15 12:19PM EDT | 420.00 | 2.63 | 1.33 | 1.55 | 0.00 | - | 1 | 7 | 32.40% |
| CRM241220C00430000 | 2024-04-23 9:38AM EDT | 430.00 | 1.44 | 1.11 | 1.25 | 0.00 | - | 3 | 52 | 32.39% |
| CRM241220C00440000 | 2024-04-08 11:18AM EDT | 440.00 | 3.80 | 0.76 | 1.15 | 0.00 | - | 1 | 5 | 33.13% |
| CRM241220C00450000 | 2024-04-25 3:54PM EDT | 450.00 | 0.90 | 0.56 | 1.16 | 0.00 | - | 1 | 64 | 34.36% |
| CRM241220C00460000 | 2024-04-24 9:53AM EDT | 460.00 | 0.91 | 0.41 | 1.00 | 0.00 | - | 1 | 6 | 34.64% |
| CRM241220C00470000 | 2024-04-25 1:23PM EDT | 470.00 | 0.61 | 0.29 | 0.88 | 0.00 | - | 2 | 100 | 35.01% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00140000 | 2024-04-25 10:45AM EDT | 140.00 | 0.82 | 0.43 | 0.98 | 0.00 | - | 4 | 26 | 45.17% |
| CRM241220P00145000 | 2024-04-08 10:37AM EDT | 145.00 | 0.71 | 0.56 | 1.11 | 0.00 | - | 2 | 18 | 44.02% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 150.00 | 1.08 | 0.71 | 1.26 | 0.00 | - | 1 | 190 | 42.94% |
| CRM241220P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 1.02 | 0.88 | 1.43 | 0.00 | - | 1 | 6 | 41.91% |
| CRM241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 1.60 | 1.06 | 1.62 | 0.00 | - | 5 | 23 | 40.89% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 165.00 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 37.22% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 170.00 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 39.79% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 2.19 | 2.01 | 2.22 | 0.00 | - | 11 | 24 | 37.53% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 180.00 | 2.90 | 2.41 | 2.56 | 0.00 | - | 1 | 24 | 36.79% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 3.30 | 2.77 | 3.30 | 0.00 | - | 4 | 8 | 37.21% |
| CRM241220P00190000 | 2024-04-30 2:50PM EDT | 190.00 | 3.40 | 2.96 | 3.45 | +0.25 | +7.94% | 1 | 57 | 35.59% |
| CRM241220P00195000 | 2024-04-30 12:51PM EDT | 195.00 | 3.80 | 3.80 | 4.00 | -0.35 | -8.43% | 1 | 35 | 35.05% |
| CRM241220P00200000 | 2024-04-30 11:46AM EDT | 200.00 | 4.25 | 4.40 | 4.60 | -0.05 | -1.16% | 1 | 171 | 34.47% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 210.00 | 3.65 | 5.85 | 6.10 | 0.00 | - | 17 | 51 | 33.50% |
| CRM241220P00220000 | 2024-04-30 12:39PM EDT | 220.00 | 7.65 | 7.65 | 8.05 | +0.25 | +3.38% | 6 | 125 | 32.69% |
| CRM241220P00230000 | 2024-04-30 1:52PM EDT | 230.00 | 9.80 | 10.00 | 10.70 | +0.05 | +0.51% | 3 | 519 | 32.31% |
| CRM241220P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 12.10 | 12.70 | 13.15 | 0.00 | - | 1 | 183 | 30.92% |
| CRM241220P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 14.00 | 16.00 | 16.60 | 0.00 | - | 4 | 353 | 30.23% |
| CRM241220P00260000 | 2024-04-30 12:55PM EDT | 260.00 | 20.00 | 19.90 | 20.40 | +0.85 | +4.44% | 1 | 116 | 29.28% |
| CRM241220P00270000 | 2024-04-25 9:43AM EDT | 270.00 | 24.30 | 24.35 | 24.75 | 0.00 | - | 1 | 182 | 28.30% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 28.05 | 29.40 | 29.90 | 0.00 | - | 5 | 88 | 27.52% |
| CRM241220P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 32.60 | 35.15 | 35.70 | 0.00 | - | 1 | 101 | 26.76% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 300.00 | 40.62 | 41.25 | 41.95 | 0.00 | - | 10 | 391 | 25.79% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 310.00 | 45.16 | 48.15 | 48.80 | 0.00 | - | 1 | 357 | 24.75% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 320.00 | 40.80 | 55.30 | 56.65 | 0.00 | - | 1 | 636 | 24.31% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 330.00 | 45.55 | 63.45 | 64.30 | 0.00 | - | 2 | 33 | 22.60% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 340.00 | 67.30 | 71.85 | 72.75 | 0.00 | - | 2 | 16 | 21.17% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 350.00 | 55.00 | 80.65 | 81.60 | 0.00 | - | 1 | 120 | 19.14% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 360.00 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 129.15 | 131.55 | 0.00 | - | 48 | 0 | 26.21% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.