Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 125.60 | 129.65 | 0.00 | - | 2 | 4 | 58.43% |
| CRM250321C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 200.00 | 88.43 | 84.00 | 85.25 | 0.00 | - | 2 | 3 | 47.60% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 210.00 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 47.39% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 220.00 | 73.38 | 69.00 | 69.80 | 0.00 | - | 1 | 3 | 44.04% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 230.00 | 66.50 | 61.40 | 62.65 | 0.00 | - | 30 | 34 | 42.57% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 240.00 | 60.95 | 55.30 | 56.05 | 0.00 | - | 49 | 6 | 41.41% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 250.00 | 55.05 | 49.15 | 50.30 | 0.00 | - | 1 | 3 | 40.82% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 260.00 | 45.17 | 43.45 | 44.40 | 0.00 | - | 10 | 26 | 39.70% |
| CRM250321C00270000 | 2024-04-30 2:19PM EDT | 270.00 | 38.65 | 38.25 | 38.70 | -3.10 | -7.43% | 1 | 25 | 38.44% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 280.00 | 37.35 | 33.35 | 33.85 | 0.00 | - | 3 | 67 | 37.67% |
| CRM250321C00290000 | 2024-04-25 2:02PM EDT | 290.00 | 31.21 | 29.10 | 29.45 | 0.00 | - | 3 | 82 | 36.97% |
| CRM250321C00300000 | 2024-04-30 12:51PM EDT | 300.00 | 25.65 | 25.20 | 25.70 | -1.55 | -5.70% | 1 | 154 | 36.56% |
| CRM250321C00310000 | 2024-04-26 11:24AM EDT | 310.00 | 24.55 | 21.45 | 21.95 | 0.00 | - | 31 | 38 | 35.78% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 320.00 | 19.70 | 18.55 | 18.85 | 0.00 | - | 86 | 117 | 35.31% |
| CRM250321C00330000 | 2024-04-25 12:18PM EDT | 330.00 | 17.10 | 15.55 | 16.05 | 0.00 | - | 1 | 245 | 34.81% |
| CRM250321C00340000 | 2024-04-26 10:51AM EDT | 340.00 | 15.95 | 13.20 | 13.65 | 0.00 | - | 30 | 124 | 34.41% |
| CRM250321C00350000 | 2024-04-29 11:00AM EDT | 350.00 | 12.75 | 11.05 | 11.65 | 0.00 | - | 5 | 194 | 34.15% |
| CRM250321C00360000 | 2024-04-25 12:51PM EDT | 360.00 | 10.70 | 9.20 | 9.80 | 0.00 | - | 1 | 47 | 33.77% |
| CRM250321C00370000 | 2024-04-26 10:12AM EDT | 370.00 | 9.84 | 7.80 | 8.15 | 0.00 | - | 1 | 83 | 33.33% |
| CRM250321C00380000 | 2024-04-26 10:12AM EDT | 380.00 | 8.26 | 6.15 | 6.85 | 0.00 | - | 1 | 19 | 33.09% |
| CRM250321C00390000 | 2024-04-24 10:02AM EDT | 390.00 | 7.20 | 5.40 | 5.70 | 0.00 | - | 2 | 144 | 32.80% |
| CRM250321C00400000 | 2024-04-16 2:09PM EDT | 400.00 | 7.50 | 4.40 | 4.75 | 0.00 | - | 13 | 139 | 32.58% |
| CRM250321C00410000 | 2024-04-22 11:26AM EDT | 410.00 | 4.55 | 2.76 | 5.35 | 0.00 | - | 3 | 113 | 35.06% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 2.05 | 3.30 | 0.00 | - | 2 | 44 | 32.24% |
| CRM250321C00430000 | 2024-04-16 3:23PM EDT | 430.00 | 4.50 | 2.17 | 2.64 | 0.00 | - | 1 | 19 | 31.82% |
| CRM250321C00440000 | 2024-04-19 1:44PM EDT | 440.00 | 2.92 | 1.76 | 2.20 | 0.00 | - | 1 | 324 | 31.73% |
| CRM250321C00450000 | 2024-04-29 11:50AM EDT | 450.00 | 2.09 | 1.45 | 2.00 | 0.00 | - | 8 | 93 | 32.20% |
| CRM250321C00460000 | 2024-04-19 12:07PM EDT | 460.00 | 1.45 | 0.62 | 1.70 | -0.54 | -27.14% | 1 | 22 | 32.22% |
| CRM250321C00470000 | 2024-04-15 11:34AM EDT | 470.00 | 2.11 | 0.71 | 2.28 | 0.00 | - | 10 | 53 | 35.13% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 150.00 | 1.83 | 1.00 | 3.60 | 0.00 | - | - | 4 | 46.25% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 155.00 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 46.27% |
| CRM250321P00160000 | 2024-03-04 12:40PM EDT | 160.00 | 1.91 | 0.87 | 2.71 | 0.00 | - | 20 | 20 | 39.11% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 165.00 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 38.64% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 170.00 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 38.77% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 175.00 | 3.55 | 3.30 | 3.50 | 0.00 | - | 7 | 33 | 35.87% |
| CRM250321P00180000 | 2024-04-26 10:27AM EDT | 180.00 | 3.60 | 3.80 | 3.95 | 0.00 | - | 3 | 28 | 35.19% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 185.00 | 4.40 | 4.35 | 4.55 | 0.00 | - | 1 | 14 | 34.77% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 190.00 | 5.30 | 4.75 | 5.20 | 0.00 | - | 12 | 15 | 34.31% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 195.00 | 5.90 | 5.70 | 5.95 | 0.00 | - | 1 | 171 | 33.92% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 200.00 | 6.85 | 6.15 | 6.65 | 0.00 | - | 3 | 251 | 33.30% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 210.00 | 7.75 | 8.20 | 8.50 | 0.00 | - | 7 | 87 | 32.48% |
| CRM250321P00220000 | 2024-04-26 10:15AM EDT | 220.00 | 9.60 | 10.35 | 10.75 | 0.00 | - | 2 | 93 | 31.72% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 230.00 | 12.40 | 12.90 | 13.30 | 0.00 | - | 1 | 214 | 30.85% |
| CRM250321P00240000 | 2024-04-30 11:00AM EDT | 240.00 | 15.20 | 15.90 | 16.30 | +0.55 | +3.75% | 1 | 70 | 30.02% |
| CRM250321P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 18.45 | 19.35 | 19.80 | 0.00 | - | 4 | 313 | 29.25% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 260.00 | 22.88 | 23.35 | 23.75 | 0.00 | - | 1 | 137 | 28.44% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 270.00 | 26.50 | 27.75 | 28.20 | -1.02 | -3.71% | 16 | 113 | 27.62% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 280.00 | 31.08 | 32.75 | 33.70 | 0.00 | - | 1 | 11 | 27.31% |
| CRM250321P00290000 | 2024-04-29 2:10PM EDT | 290.00 | 35.90 | 38.35 | 39.15 | 0.00 | - | 9 | 137 | 26.42% |
| CRM250321P00300000 | 2024-04-26 3:08PM EDT | 300.00 | 44.50 | 44.25 | 44.90 | +2.00 | +4.71% | 1 | 498 | 25.27% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 310.00 | 36.50 | 50.25 | 51.55 | 0.00 | - | 170 | 227 | 24.47% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 320.00 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 330.00 | 46.10 | 65.15 | 66.90 | 0.00 | - | 2 | 32 | 23.53% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 350.00 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 22.46% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.