U.S. markets open in 29 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
171.04-3.60 (-2.06%)
Al cierre: 04:00PM EST
167.91 -3.13 (-1.83%)
Antes de la apertura del mercado: 08:59AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM230210C001150002023-01-04 1:59PM EST115.0025.7555.6556.650.00-21151.76%
CRM230210C001250002023-01-04 1:51PM EST125.0017.2245.6046.700.00--2123.05%
CRM230210C001280002023-01-18 2:07PM EST128.0019.450.000.000.00--10.00%
CRM230210C001290002023-01-06 1:41PM EST129.0014.2041.6042.800.00-13118.56%
CRM230210C001300002023-01-06 1:41PM EST130.0013.5040.5541.650.00-22100.78%
CRM230210C001310002023-01-13 10:05AM EST131.0018.750.000.000.00--10.00%
CRM230210C001320002023-01-25 11:40AM EST132.0022.300.000.000.00-130.00%
CRM230210C001330002023-01-19 10:33AM EST133.0013.610.000.000.00-2470.00%
CRM230210C001340002023-02-03 1:42PM EST134.0036.910.000.000.00-160.00%
CRM230210C001350002023-01-30 11:48AM EST135.0030.330.000.000.00-160.00%
CRM230210C001360002023-01-20 9:35AM EST136.0011.250.000.000.00-2100.00%
CRM230210C001370002023-02-02 9:50AM EST137.0038.440.000.000.00-1110.00%
CRM230210C001380002023-02-02 3:39PM EST138.0036.570.000.000.00-1160.00%
CRM230210C001390002023-01-25 9:33AM EST139.0013.450.000.000.00-3430.00%
CRM230210C001400002023-02-03 2:59PM EST140.0031.350.000.000.00-19970.00%
CRM230210C001410002023-02-01 10:37AM EST141.0027.400.000.000.00-1820.00%
CRM230210C001420002023-02-03 2:36PM EST142.0028.600.000.000.00-5220.00%
CRM230210C001430002023-01-27 3:56PM EST143.0022.250.000.000.00-4800.00%
CRM230210C001440002023-02-03 12:25PM EST144.0029.210.000.000.00-4480.00%
CRM230210C001450002023-02-03 12:21PM EST145.0027.980.000.000.00-4980.00%
CRM230210C001460002023-02-02 9:47AM EST146.0029.380.000.000.00-1820.00%
CRM230210C001470002023-02-03 3:50PM EST147.0023.700.000.000.00-41100.00%
CRM230210C001480002023-02-03 3:53PM EST148.0023.000.000.000.00-11620.00%
CRM230210C001490002023-02-02 2:56PM EST149.0025.800.000.000.00-1590.00%
CRM230210C001500002023-02-03 3:38PM EST150.0021.100.000.000.00-142610.00%
CRM230210C001525002023-02-03 3:13PM EST152.5018.470.000.000.00-42570.00%
CRM230210C001550002023-02-03 3:48PM EST155.0016.020.000.000.00-392570.00%
CRM230210C001575002023-02-03 12:58PM EST157.5014.870.000.000.00-54420.00%
CRM230210C001600002023-02-03 3:56PM EST160.0011.630.000.000.00-851,1180.00%
CRM230210C001625002023-02-03 3:36PM EST162.509.270.000.000.00-496010.00%
CRM230210C001650002023-02-03 3:36PM EST165.007.170.000.000.00-367620.00%
CRM230210C001675002023-02-03 3:38PM EST167.505.150.000.000.00-1276970.00%
CRM230210C001700002023-02-03 3:57PM EST170.003.740.000.000.00-40810,2130.00%
CRM230210C001725002023-02-03 3:59PM EST172.502.500.000.000.00-3253941.56%
CRM230210C001750002023-02-03 3:59PM EST175.001.550.000.000.00-1,7001,9526.25%
CRM230210C001775002023-02-03 3:56PM EST177.500.980.000.000.00-2589886.25%
CRM230210C001800002023-02-03 3:59PM EST180.000.570.000.000.00-1,2361,21812.50%
CRM230210C001825002023-02-03 3:57PM EST182.500.330.000.000.00-11927712.50%
CRM230210C001850002023-02-03 3:54PM EST185.000.190.000.000.00-19758712.50%
CRM230210C001875002023-02-03 3:16PM EST187.500.110.000.000.00-285212.50%
CRM230210C001900002023-02-03 3:34PM EST190.000.070.000.000.00-6216825.00%
CRM230210C001925002023-02-03 2:56PM EST192.500.040.000.000.00-333625.00%
CRM230210C001950002023-02-03 10:42AM EST195.000.060.000.000.00-36225.00%
CRM230210C001975002023-02-02 3:13PM EST197.500.050.000.000.00--125.00%
CRM230210C002000002023-02-03 12:55PM EST200.000.020.000.000.00-202225.00%
CRM230210C002050002023-02-02 12:48PM EST205.000.030.000.000.00--125.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM230210P000900002023-01-05 2:00PM EST90.000.110.000.010.00--5175.00%
CRM230210P000950002023-01-09 11:48AM EST95.000.040.000.000.00-81350.00%
CRM230210P001000002023-01-18 9:33AM EST100.000.010.000.000.00-12150.00%
CRM230210P001050002023-01-30 10:30AM EST105.000.010.000.000.00-101950.00%
CRM230210P001100002023-01-27 10:23AM EST110.000.020.000.000.00-16350.00%
CRM230210P001150002023-02-03 9:30AM EST115.000.020.000.000.00-34650.00%
CRM230210P001170002023-01-17 10:00AM EST117.000.180.000.000.00-22350.00%
CRM230210P001180002023-02-03 11:58AM EST118.000.010.000.000.00-101450.00%
CRM230210P001190002023-01-26 10:45AM EST119.000.030.000.000.00-101450.00%
CRM230210P001200002023-01-31 10:21AM EST120.000.010.000.000.00-12650.00%
CRM230210P001210002023-01-25 11:18AM EST121.000.090.000.000.00-1650.00%
CRM230210P001220002023-01-31 3:56PM EST122.000.020.000.000.00-122450.00%
CRM230210P001230002023-01-26 9:45AM EST123.000.050.000.000.00-51950.00%
CRM230210P001240002023-01-26 10:16AM EST124.000.050.000.000.00-1250.00%
CRM230210P001250002023-02-02 10:39AM EST125.000.010.000.000.00-35750.00%
CRM230210P001260002023-01-25 11:18AM EST126.000.150.000.000.00-11750.00%
CRM230210P001270002023-01-26 3:38PM EST127.000.060.000.000.00-21250.00%
CRM230210P001280002023-01-30 10:03AM EST128.000.030.000.000.00-14450.00%
CRM230210P001290002023-01-31 3:44PM EST129.000.030.000.000.00-304950.00%
CRM230210P001300002023-02-01 12:31PM EST130.000.030.000.000.00-236750.00%
CRM230210P001310002023-02-01 1:49PM EST131.000.020.000.000.00-111850.00%
CRM230210P001320002023-02-03 9:38AM EST132.000.020.000.000.00-34750.00%
CRM230210P001330002023-02-03 11:56AM EST133.000.020.000.000.00-25250.00%
CRM230210P001340002023-01-31 1:17PM EST134.000.040.000.000.00-47750.00%
CRM230210P001350002023-02-03 1:50PM EST135.000.020.000.000.00-434250.00%
CRM230210P001360002023-02-03 9:38AM EST136.000.030.000.000.00-15050.00%
CRM230210P001370002023-01-26 2:27PM EST137.000.190.000.000.00-15650.00%
CRM230210P001380002023-01-30 3:55PM EST138.000.110.000.000.00-211050.00%
CRM230210P001390002023-02-03 2:04PM EST139.000.010.000.000.00-517250.00%
CRM230210P001400002023-02-03 3:47PM EST140.000.020.000.000.00-422850.00%
CRM230210P001410002023-02-03 1:45PM EST141.000.030.000.000.00-711825.00%
CRM230210P001420002023-02-01 2:49PM EST142.000.030.000.000.00-1810025.00%
CRM230210P001430002023-02-03 11:12AM EST143.000.030.000.000.00-65425.00%
CRM230210P001440002023-02-03 11:33AM EST144.000.030.000.000.00-1313825.00%
CRM230210P001450002023-02-03 10:05AM EST145.000.030.000.000.00-518725.00%
CRM230210P001460002023-02-03 10:30AM EST146.000.030.000.000.00-55825.00%
CRM230210P001470002023-02-02 2:38PM EST147.000.050.000.000.00-16125.00%
CRM230210P001480002023-02-03 11:34AM EST148.000.040.000.000.00-1511025.00%
CRM230210P001490002023-02-03 12:53PM EST149.000.050.000.000.00-112625.00%
CRM230210P001500002023-02-03 3:53PM EST150.000.060.000.000.00-14197625.00%
CRM230210P001525002023-02-03 2:54PM EST152.500.080.000.000.00-7487125.00%
CRM230210P001550002023-02-03 3:59PM EST155.000.130.000.000.00-9152025.00%
CRM230210P001575002023-02-03 3:57PM EST157.500.200.000.000.00-40055612.50%
CRM230210P001600002023-02-03 3:59PM EST160.000.340.000.000.00-7511,34912.50%
CRM230210P001625002023-02-03 3:58PM EST162.500.580.000.000.00-6881,09512.50%
CRM230210P001650002023-02-03 3:59PM EST165.000.970.000.000.00-8981,4306.25%
CRM230210P001675002023-02-03 3:58PM EST167.501.610.000.000.00-4867116.25%
CRM230210P001700002023-02-03 3:59PM EST170.002.560.000.000.00-6531,0661.56%
CRM230210P001725002023-02-03 3:59PM EST172.503.750.000.000.00-2863030.00%
CRM230210P001750002023-02-03 3:58PM EST175.005.370.000.000.00-2204740.00%
CRM230210P001775002023-02-03 3:54PM EST177.507.220.000.000.00-1275930.00%
CRM230210P001800002023-02-03 3:54PM EST180.009.340.000.000.00-271500.00%
CRM230210P001825002023-02-02 9:47AM EST182.508.500.000.000.00--120.00%
CRM230210P001850002023-02-02 12:38PM EST185.009.450.000.000.00-670.00%
CRM230210P001875002023-02-03 9:31AM EST187.5016.100.000.000.00-110.00%
CRM230210P001900002023-02-02 9:48AM EST190.0015.200.000.000.00-1200.00%
CRM230210P001975002023-02-02 11:38AM EST197.5022.120.000.000.00--10.00%
CRM230210P002000002023-02-03 11:48AM EST200.0026.970.000.000.00-550.00%
CRM230210P002150002023-02-03 11:48AM EST215.0041.950.000.000.00-550.00%