Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 207.03 | 208.95 | 212.85 | 0.00 | - | 1 | 176 | 95.70% |
| CRM250117C00070000 | 2024-03-08 10:30AM EDT | 70.00 | 236.00 | 231.95 | 236.15 | 0.00 | - | 1 | 205 | 228.67% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 168.25% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 194.95% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-04-25 10:34AM EDT | 100.00 | 173.85 | 175.00 | 178.40 | 0.00 | - | 1 | 120 | 74.29% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2023-11-13 1:24PM EDT | 110.00 | 114.10 | 151.50 | 156.50 | 0.00 | - | 1 | 64 | 0.00% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 123.64% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 60.97% |
| CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 160.10% |
| CRM250117C00130000 | 2024-04-25 1:40PM EDT | 130.00 | 147.75 | 148.15 | 151.10 | 0.00 | - | 10 | 113 | 69.23% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 132.98% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 138.65 | 141.70 | 0.00 | - | 1 | 159 | 65.25% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 134.05 | 137.00 | 0.00 | - | 1 | 193 | 63.53% |
| CRM250117C00150000 | 2024-04-26 12:26PM EDT | 150.00 | 131.40 | 129.35 | 131.40 | -3.73 | -2.76% | 2 | 330 | 60.35% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 54.35% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 125.85 | 120.30 | 123.20 | 0.00 | - | 1 | 239 | 58.82% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 165.00 | 117.35 | 115.55 | 118.70 | 0.00 | - | 3 | 469 | 57.14% |
| CRM250117C00170000 | 2024-04-19 9:38AM EDT | 170.00 | 110.08 | 111.15 | 112.95 | 0.00 | - | 1 | 394 | 54.39% |
| CRM250117C00175000 | 2024-04-24 11:03AM EDT | 175.00 | 110.35 | 106.55 | 108.55 | 0.00 | - | 5 | 310 | 53.04% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 101.57 | 102.10 | 104.10 | 0.00 | - | 1 | 769 | 51.76% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 185.00 | 102.00 | 97.65 | 99.70 | 0.00 | - | 1 | 321 | 50.49% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 190.00 | 93.51 | 93.35 | 95.35 | 0.00 | - | 1 | 782 | 51.27% |
| CRM250117C00195000 | 2024-04-18 11:56AM EDT | 195.00 | 89.23 | 89.05 | 91.05 | 0.00 | - | 1 | 270 | 50.05% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 200.00 | 82.42 | 85.10 | 86.80 | 0.00 | - | 350 | 1,389 | 48.87% |
| CRM250117C00210000 | 2024-04-23 12:24PM EDT | 210.00 | 77.30 | 76.95 | 78.55 | 0.00 | - | 3 | 765 | 46.74% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 220.00 | 69.31 | 69.00 | 70.45 | +2.86 | +4.30% | 5 | 791 | 44.59% |
| CRM250117C00230000 | 2024-04-18 2:20PM EDT | 230.00 | 60.53 | 61.85 | 63.05 | 0.00 | - | 1 | 1,370 | 43.12% |
| CRM250117C00240000 | 2024-04-26 3:07PM EDT | 240.00 | 55.00 | 54.40 | 56.20 | +1.98 | +3.73% | 1 | 1,613 | 41.98% |
| CRM250117C00250000 | 2024-04-26 3:07PM EDT | 250.00 | 48.41 | 48.40 | 49.35 | +0.11 | +0.23% | 1 | 1,521 | 40.43% |
| CRM250117C00260000 | 2024-04-24 11:50AM EDT | 260.00 | 43.00 | 42.35 | 43.30 | 0.00 | - | 1 | 1,342 | 39.42% |
| CRM250117C00270000 | 2024-04-26 1:42PM EDT | 270.00 | 37.50 | 36.40 | 37.40 | +2.65 | +7.60% | 1 | 751 | 38.15% |
| CRM250117C00280000 | 2024-04-26 2:35PM EDT | 280.00 | 31.66 | 31.55 | 32.50 | +0.41 | +1.31% | 5 | 1,183 | 37.53% |
| CRM250117C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 28.65 | 27.20 | 27.95 | +1.80 | +6.70% | 1 | 1,556 | 36.84% |
| CRM250117C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 24.00 | 23.15 | 23.65 | +1.25 | +5.49% | 10 | 2,810 | 35.96% |
| CRM250117C00310000 | 2024-04-26 2:13PM EDT | 310.00 | 19.75 | 19.65 | 20.20 | +0.49 | +2.54% | 10 | 1,944 | 35.56% |
| CRM250117C00320000 | 2024-04-26 3:36PM EDT | 320.00 | 16.65 | 16.55 | 16.90 | +0.25 | +1.52% | 13 | 1,886 | 34.90% |
| CRM250117C00330000 | 2024-04-26 12:58PM EDT | 330.00 | 14.35 | 13.75 | 14.15 | +0.83 | +6.14% | 3 | 936 | 34.44% |
| CRM250117C00340000 | 2024-04-26 11:23AM EDT | 340.00 | 11.95 | 11.45 | 11.70 | +1.05 | +9.63% | 6 | 710 | 33.92% |
| CRM250117C00350000 | 2024-04-25 3:49PM EDT | 350.00 | 9.95 | 9.45 | 9.70 | +0.95 | +10.56% | 7 | 1,055 | 33.57% |
| CRM250117C00360000 | 2024-04-26 3:56PM EDT | 360.00 | 7.85 | 7.80 | 8.00 | +0.40 | +5.37% | 175 | 392 | 33.25% |
| CRM250117C00370000 | 2024-04-25 10:45AM EDT | 370.00 | 6.64 | 6.35 | 6.60 | +0.59 | +9.75% | 1 | 653 | 33.02% |
| CRM250117C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 4.52 | 4.80 | 5.45 | 0.00 | - | 4 | 781 | 32.85% |
| CRM250117C00390000 | 2024-04-22 10:03AM EDT | 390.00 | 4.65 | 4.10 | 4.50 | 0.00 | - | 1 | 460 | 32.72% |
| CRM250117C00400000 | 2024-04-26 2:00PM EDT | 400.00 | 3.45 | 3.35 | 3.60 | +0.10 | +2.99% | 2 | 558 | 32.37% |
| CRM250117C00410000 | 2024-04-26 3:32PM EDT | 410.00 | 3.10 | 2.73 | 2.93 | +0.43 | +16.10% | 1 | 116 | 32.22% |
| CRM250117C00420000 | 2024-04-19 10:40AM EDT | 420.00 | 2.35 | 2.21 | 2.46 | -0.14 | -5.62% | 1 | 36 | 32.31% |
| CRM250117C00430000 | 2024-04-26 9:47AM EDT | 430.00 | 1.90 | 1.43 | 2.05 | -0.12 | -5.94% | 15 | 120 | 32.35% |
| CRM250117C00440000 | 2024-04-24 9:43AM EDT | 440.00 | 1.66 | 1.26 | 1.74 | 0.00 | - | 18 | 49 | 32.51% |
| CRM250117C00450000 | 2024-04-18 2:43PM EDT | 450.00 | 1.39 | 0.82 | 1.71 | 0.00 | - | 1 | 211 | 33.57% |
| CRM250117C00460000 | 2024-04-25 1:23PM EDT | 460.00 | 1.03 | 0.62 | 1.47 | 0.00 | - | 3 | 49 | 33.75% |
| CRM250117C00470000 | 2024-04-25 10:34AM EDT | 470.00 | 0.91 | 0.78 | 1.27 | 0.00 | - | 1 | 249 | 33.94% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2,330 | 66.41% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 183 | 65.33% |
| CRM250117P00075000 | 2024-04-19 12:47PM EDT | 75.00 | 0.12 | 0.05 | 0.37 | 0.00 | - | 16 | 136 | 63.48% |
| CRM250117P00080000 | 2024-04-19 2:13PM EDT | 80.00 | 0.14 | 0.10 | 0.39 | 0.00 | - | 3 | 103 | 61.62% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.07 | 0.42 | 0.00 | - | 2 | 175 | 58.74% |
| CRM250117P00090000 | 2024-04-05 11:23AM EDT | 90.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 10 | 317 | 55.37% |
| CRM250117P00095000 | 2024-04-17 10:15AM EDT | 95.00 | 0.24 | 0.00 | 0.49 | 0.00 | - | 2 | 129 | 53.42% |
| CRM250117P00100000 | 2024-04-25 10:34AM EDT | 100.00 | 0.38 | 0.00 | 0.54 | 0.00 | - | 1 | 296 | 51.61% |
| CRM250117P00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.34 | 0.16 | 0.59 | 0.00 | - | 1 | 114 | 51.51% |
| CRM250117P00110000 | 2024-04-15 3:56PM EDT | 110.00 | 0.44 | 0.26 | 0.65 | 0.00 | - | 5 | 249 | 50.59% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 53.49% |
| CRM250117P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 0.60 | 0.15 | 0.79 | 0.00 | - | 1 | 626 | 50.28% |
| CRM250117P00125000 | 2024-04-24 2:50PM EDT | 125.00 | 0.29 | 0.28 | 0.80 | 0.00 | - | 1 | 1,370 | 48.12% |
| CRM250117P00130000 | 2024-04-17 12:06PM EDT | 130.00 | 0.69 | 0.50 | 0.90 | 0.00 | - | 1 | 1,593 | 46.90% |
| CRM250117P00135000 | 2024-04-01 12:29PM EDT | 135.00 | 0.65 | 0.46 | 1.09 | 0.00 | - | 13 | 1,228 | 46.33% |
| CRM250117P00140000 | 2024-04-23 12:12PM EDT | 140.00 | 0.98 | 0.58 | 1.24 | 0.00 | - | 112 | 2,735 | 45.29% |
| CRM250117P00145000 | 2024-04-25 9:59AM EDT | 145.00 | 1.16 | 0.71 | 1.20 | 0.00 | - | 9 | 191 | 42.94% |
| CRM250117P00150000 | 2024-04-16 12:17PM EDT | 150.00 | 1.34 | 0.87 | 1.57 | 0.00 | - | 5 | 1,870 | 43.18% |
| CRM250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 1.48 | 1.05 | 1.78 | 0.00 | - | 13 | 1,043 | 42.26% |
| CRM250117P00160000 | 2024-04-26 2:00PM EDT | 160.00 | 1.60 | 1.25 | 1.92 | -0.05 | -3.03% | 3 | 936 | 40.92% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 165.00 | 1.40 | 1.47 | 2.27 | 0.00 | - | 1 | 992 | 40.45% |
| CRM250117P00170000 | 2024-04-25 2:52PM EDT | 170.00 | 2.32 | 1.73 | 2.57 | 0.00 | - | 10 | 2,324 | 39.63% |
| CRM250117P00175000 | 2024-04-23 3:59PM EDT | 175.00 | 2.52 | 2.34 | 2.52 | 0.00 | - | 41 | 1,228 | 37.48% |
| CRM250117P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 2.90 | 2.62 | 2.92 | -0.15 | -4.92% | 1 | 1,824 | 36.91% |
| CRM250117P00185000 | 2024-04-25 1:47PM EDT | 185.00 | 3.40 | 3.20 | 3.35 | 0.00 | - | 1 | 1,389 | 36.30% |
| CRM250117P00190000 | 2024-04-25 10:56AM EDT | 190.00 | 4.25 | 3.25 | 3.80 | 0.00 | - | 68 | 3,852 | 35.61% |
| CRM250117P00195000 | 2024-04-22 9:52AM EDT | 195.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 765 | 35.18% |
| CRM250117P00200000 | 2024-04-25 10:55AM EDT | 200.00 | 5.50 | 4.80 | 5.05 | 0.00 | - | 1 | 2,652 | 34.71% |
| CRM250117P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 6.15 | 5.90 | 6.35 | -0.45 | -6.82% | 6 | 1,974 | 33.34% |
| CRM250117P00220000 | 2024-04-26 3:36PM EDT | 220.00 | 8.10 | 7.95 | 8.50 | -0.35 | -4.14% | 6 | 2,276 | 32.97% |
| CRM250117P00230000 | 2024-04-24 10:53AM EDT | 230.00 | 9.60 | 10.00 | 10.35 | 0.00 | - | 1 | 1,640 | 31.50% |
| CRM250117P00240000 | 2024-04-26 12:42PM EDT | 240.00 | 12.58 | 12.40 | 13.35 | -1.00 | -7.36% | 5 | 1,527 | 31.11% |
| CRM250117P00250000 | 2024-04-24 2:50PM EDT | 250.00 | 15.40 | 15.35 | 16.70 | 0.00 | - | 4 | 1,912 | 30.51% |
| CRM250117P00260000 | 2024-04-26 11:25AM EDT | 260.00 | 19.25 | 19.45 | 20.25 | -0.44 | -2.23% | 25 | 1,205 | 29.54% |
| CRM250117P00270000 | 2024-04-25 10:34AM EDT | 270.00 | 25.70 | 23.20 | 24.35 | 0.00 | - | 5 | 997 | 28.61% |
| CRM250117P00280000 | 2024-04-25 10:48AM EDT | 280.00 | 30.90 | 28.40 | 29.30 | 0.00 | - | 25 | 1,559 | 27.99% |
| CRM250117P00290000 | 2024-04-25 10:35AM EDT | 290.00 | 36.33 | 33.75 | 34.60 | 0.00 | - | 2 | 853 | 27.13% |
| CRM250117P00300000 | 2024-04-25 3:55PM EDT | 300.00 | 41.45 | 39.20 | 40.70 | 0.00 | - | 3 | 2,029 | 26.51% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 310.00 | 49.50 | 45.65 | 47.45 | 0.00 | - | 1 | 286 | 25.99% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 52.90 | 52.65 | 54.55 | 0.00 | - | 21 | 485 | 25.24% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 350.00 | 54.91 | 76.85 | 78.75 | 0.00 | - | 2 | 207 | 22.88% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 114.70 | 117.15 | 0.00 | - | 10 | 0 | 25.10% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 124.70 | 128.30 | 0.00 | - | 4 | 0 | 29.98% |
© 2024 Yahoo. Todos los derechos reservados.