U.S. markets open in 3 hours 20 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
163.73-0.39 (-0.24%)
Al cierre: 04:00PM EDT
163.11 -0.62 (-0.38%)
Antes de la apertura del mercado: 05:59AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM220520C001100002022-05-06 10:25AM EDT110.0059.500.000.000.00-200.00%
CRM220520C001300002022-05-12 3:54PM EDT130.0029.540.000.000.00-200.00%
CRM220520C001350002022-05-17 10:07AM EDT135.0028.000.000.000.00-200.00%
CRM220520C001400002022-05-16 12:14AM EDT140.0024.380.000.000.00--00.00%
CRM220520C001450002022-05-16 10:51AM EDT145.0022.750.000.000.00-100.00%
CRM220520C001500002022-05-17 1:14PM EDT150.0013.300.000.000.00-400.00%
CRM220520C001525002022-05-17 1:15PM EDT152.5011.000.000.000.00-900.00%
CRM220520C001550002022-05-17 12:37PM EDT155.007.200.000.000.00-13000.00%
CRM220520C001575002022-05-17 2:44PM EDT157.506.450.000.000.00-8500.00%
CRM220520C001600002022-05-17 3:20PM EDT160.005.320.000.000.00-17800.00%
CRM220520C001625002022-05-17 3:26PM EDT162.503.650.000.000.00-46200.00%
CRM220520C001650002022-05-17 3:48PM EDT165.002.420.000.000.00-1,28903.13%
CRM220520C001675002022-05-17 3:55PM EDT167.501.500.000.000.00-40506.25%
CRM220520C001700002022-05-17 3:59PM EDT170.000.850.000.000.00-418012.50%
CRM220520C001725002022-05-17 3:56PM EDT172.500.450.000.000.00-308012.50%
CRM220520C001750002022-05-17 3:55PM EDT175.000.260.000.000.00-447012.50%
CRM220520C001775002022-05-17 3:52PM EDT177.500.140.000.000.00-167025.00%
CRM220520C001800002022-05-17 3:41PM EDT180.000.090.000.000.00-711025.00%
CRM220520C001825002022-05-17 3:40PM EDT182.500.050.000.000.00-208025.00%
CRM220520C001850002022-05-17 3:59PM EDT185.000.030.000.000.00-87025.00%
CRM220520C001875002022-05-17 3:46PM EDT187.500.030.000.000.00-29025.00%
CRM220520C001900002022-05-17 3:06PM EDT190.000.010.000.000.00-21025.00%
CRM220520C001925002022-05-17 1:07PM EDT192.500.020.000.000.00-9050.00%
CRM220520C001950002022-05-17 1:25PM EDT195.000.030.000.000.00-18050.00%
CRM220520C001975002022-05-17 11:24AM EDT197.500.030.000.000.00-3050.00%
CRM220520C002000002022-05-17 3:32PM EDT200.000.010.000.000.00-23050.00%
CRM220520C002025002022-05-17 11:37AM EDT202.500.020.000.000.00-1050.00%
CRM220520C002050002022-05-17 3:13PM EDT205.000.020.000.000.00-4050.00%
CRM220520C002075002022-05-13 3:52PM EDT207.500.020.000.000.00-1050.00%
CRM220520C002100002022-05-17 12:54PM EDT210.000.030.000.000.00-12050.00%
CRM220520C002125002022-05-16 9:38AM EDT212.500.010.000.000.00-1050.00%
CRM220520C002150002022-05-17 12:54PM EDT215.000.010.000.000.00-4050.00%
CRM220520C002175002022-05-11 1:20PM EDT217.500.050.000.000.00-276050.00%
CRM220520C002200002022-05-17 1:14PM EDT220.000.010.000.000.00-15050.00%
CRM220520C002250002022-05-10 11:08AM EDT225.000.070.000.000.00-2050.00%
CRM220520C002300002022-05-17 3:06PM EDT230.000.010.000.000.00-6050.00%
CRM220520C002350002022-05-13 12:03PM EDT235.000.010.000.000.00-20050.00%
CRM220520C002400002022-05-17 9:36AM EDT240.000.060.000.000.00-129050.00%
CRM220520C002450002022-05-05 2:02PM EDT245.000.010.000.000.00-2050.00%
CRM220520C002500002022-05-17 3:07PM EDT250.000.010.000.000.00-4050.00%
CRM220520C002550002022-04-28 12:08PM EDT255.000.030.000.000.00-1050.00%
CRM220520C002600002022-05-13 2:53PM EDT260.000.010.000.000.00-2050.00%
CRM220520C002700002022-05-10 10:51AM EDT270.000.010.000.000.00-2050.00%
CRM220520C002800002022-05-13 12:41PM EDT280.000.010.000.000.00-1050.00%
CRM220520C002900002022-05-12 3:30PM EDT290.000.010.000.000.00-63050.00%
CRM220520C003000002022-05-09 1:21PM EDT300.000.010.000.000.00-1050.00%
CRM220520C003100002022-04-22 10:39AM EDT310.000.020.000.000.00-1050.00%
CRM220520C003200002022-05-17 11:47AM EDT320.000.010.000.000.00-1050.00%
CRM220520C003300002022-04-11 12:11PM EDT330.000.010.000.090.00-1328276.56%
CRM220520C003400002022-05-09 10:47AM EDT340.000.030.000.000.00-40100.00%
CRM220520C003500002022-04-22 10:37AM EDT350.000.030.000.000.00-28050.00%
CRM220520C003600002022-04-04 3:35PM EDT360.000.010.000.120.00-4028314.84%
CRM220520C003700002022-04-14 1:33PM EDT370.000.110.000.110.00-1138321.88%
CRM220520C003800002022-04-01 3:23PM EDT380.000.070.000.110.00-4021331.25%
CRM220520C003900002022-04-01 1:04PM EDT390.000.040.000.110.00-120339.06%
CRM220520C004000002022-04-21 10:22AM EDT400.000.050.000.000.00-40050.00%
CRM220520C004100002022-01-25 3:55PM EDT410.000.160.000.150.00-201367.19%
CRM220520C004200002022-03-25 3:05PM EDT420.000.040.000.110.00-1418364.06%
CRM220520C004300002022-03-17 3:01PM EDT430.000.030.000.110.00-404371.88%
CRM220520C004400002022-02-04 10:33AM EDT440.000.130.000.140.00-2325389.06%
CRM220520C004500002022-01-25 3:35PM EDT450.000.110.000.140.00-402396.88%
CRM220520C004600002022-01-31 2:43PM EDT460.000.060.000.120.00-8051398.44%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM220520P001000002022-05-17 12:21PM EDT100.000.010.000.000.00-5050.00%
CRM220520P001050002022-05-17 3:47PM EDT105.000.030.000.000.00-6050.00%
CRM220520P001100002022-05-16 10:18AM EDT110.000.020.000.000.00-1050.00%
CRM220520P001150002022-05-17 10:45AM EDT115.000.010.000.000.00-15050.00%
CRM220520P001200002022-05-16 11:18AM EDT120.000.030.000.000.00-10050.00%
CRM220520P001250002022-05-17 1:08PM EDT125.000.040.000.000.00-11050.00%
CRM220520P001300002022-05-17 12:49PM EDT130.000.050.000.000.00-2050.00%
CRM220520P001350002022-05-17 2:50PM EDT135.000.070.000.000.00-1050.00%
CRM220520P001400002022-05-17 3:54PM EDT140.000.120.000.000.00-101050.00%
CRM220520P001450002022-05-17 3:50PM EDT145.000.170.000.000.00-152025.00%
CRM220520P001500002022-05-17 3:42PM EDT150.000.270.000.000.00-689025.00%
CRM220520P001525002022-05-17 3:42PM EDT152.500.430.000.000.00-457025.00%
CRM220520P001550002022-05-17 3:42PM EDT155.000.690.000.000.00-284012.50%
CRM220520P001575002022-05-17 3:59PM EDT157.500.980.000.000.00-98012.50%
CRM220520P001600002022-05-17 3:59PM EDT160.001.600.000.000.00-49606.25%
CRM220520P001625002022-05-17 3:15PM EDT162.502.650.000.000.00-12103.13%
CRM220520P001650002022-05-17 3:32PM EDT165.003.800.000.000.00-17600.00%
CRM220520P001675002022-05-17 3:13PM EDT167.505.360.000.000.00-4000.00%
CRM220520P001700002022-05-17 1:22PM EDT170.007.600.000.000.00-2500.00%
CRM220520P001725002022-05-17 3:40PM EDT172.509.680.000.000.00-500.00%
CRM220520P001750002022-05-17 3:40PM EDT175.0011.980.000.000.00-2800.00%
CRM220520P001775002022-05-16 11:17AM EDT177.5014.400.000.000.00-100.00%
CRM220520P001800002022-05-17 3:56PM EDT180.0016.670.000.000.00-7200.00%
CRM220520P001825002022-05-16 1:38PM EDT182.5017.500.000.000.00-1100.00%
CRM220520P001850002022-05-17 3:59PM EDT185.0021.430.000.000.00-5200.00%
CRM220520P001875002022-05-13 11:49AM EDT187.5020.870.000.000.00-100.00%
CRM220520P001900002022-05-17 3:56PM EDT190.0026.630.000.000.00-7300.00%
CRM220520P001925002022-05-13 3:34PM EDT192.5026.000.000.000.00-100.00%
CRM220520P001950002022-05-17 3:40PM EDT195.0031.850.000.000.00-3000.00%
CRM220520P001975002022-05-17 10:09AM EDT197.5034.510.000.000.00-100.00%
CRM220520P002000002022-05-17 3:29PM EDT200.0036.430.000.000.00-2000.00%
CRM220520P002025002022-04-29 3:39PM EDT202.5025.550.000.000.00-600.00%
CRM220520P002050002022-05-16 11:15AM EDT205.0041.930.000.000.00-300.00%
CRM220520P002100002022-05-17 1:02PM EDT210.0048.180.000.000.00-700.00%
CRM220520P002125002022-05-13 1:02PM EDT212.5045.250.000.000.00-100.00%
CRM220520P002150002022-05-10 12:57PM EDT215.0044.740.000.000.00-300.00%
CRM220520P002175002022-04-21 2:12PM EDT217.5037.400.000.000.00--00.00%
CRM220520P002200002022-05-13 12:24PM EDT220.0052.750.000.000.00-100.00%
CRM220520P002250002022-05-17 3:15PM EDT225.0061.520.000.000.00-3500.00%
CRM220520P002300002022-05-16 1:22PM EDT230.0062.000.000.000.00-100.00%
CRM220520P002350002022-04-28 10:26AM EDT235.0054.000.000.000.00-100.00%
CRM220520P002400002022-05-17 12:05PM EDT240.0078.800.000.000.00-100.00%
CRM220520P002500002022-05-17 10:28AM EDT250.0088.450.000.000.00-200.00%
CRM220520P002600002022-05-17 10:07AM EDT260.0096.360.000.000.00-100.00%
CRM220520P002700002022-05-04 3:06PM EDT270.0087.300.000.000.00-300.00%
CRM220520P002800002022-04-21 11:17AM EDT280.0095.230.000.000.00-100.00%
CRM220520P002900002022-03-30 1:16PM EDT290.0073.45112.65115.250.00-13120.00%
CRM220520P003000002022-05-10 11:36AM EDT300.00134.250.000.000.00-100.00%
CRM220520P003100002022-02-15 1:53PM EDT310.00100.40100.70101.650.00-100.00%
CRM220520P003200002022-03-29 12:18PM EDT320.0099.80133.75135.850.00-300.00%
CRM220520P003300002022-01-06 10:39AM EDT330.0098.35109.10112.200.00-1110.00%
CRM220520P003400002021-12-02 2:30PM EDT340.0083.5086.3087.650.00-220.00%
CRM220520P003500002021-12-30 4:57PM EDT350.0095.49125.75130.350.00-1120.00%
CRM220520P003600002021-12-17 10:35AM EDT360.00111.74130.05132.750.00-1260.00%
CRM220520P003700002021-12-23 12:54PM EDT370.00118.70149.00153.450.00-220.00%
CRM220520P003900002021-12-30 4:45PM EDT390.00134.60165.75170.300.00-200.00%
CRM220520P004200002021-11-23 11:45AM EDT420.00131.10166.90169.500.00--60.00%
CRM220520P004300002021-11-29 2:22PM EDT430.00134.55173.80176.950.00--00.00%
CRM220520P004400002022-03-02 10:43AM EDT440.00231.50227.75230.050.00-100.00%
CRM220520P004600002021-11-29 11:29AM EDT460.00170.30203.35206.550.00--00.00%