U.S. markets open in 4 hours 41 minutes
F S&P 500
5,251.75 +12.75 (+0.24%) F Dow Jones
39,610.00 +74.00 (+0.19%) F Nasdaq
18,269.25 +54.75 (+0.30%) E-mini Russell 2000 Index Futur
2,091.10 +7.00 (+0.34%) Petróleo
79.51 +0.25 (+0.32%) Oro
2,375.50 +35.20 (+1.50%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 453.52% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 220.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510C00230000 | 2024-05-09 12:52PM EDT | 230.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 37.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00245000 | 2024-05-03 9:54AM EDT | 245.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00247500 | 2024-05-03 11:03AM EDT | 247.50 | 28.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00252500 | 2024-05-03 10:00AM EDT | 252.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00255000 | 2024-05-07 10:14AM EDT | 255.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00257500 | 2024-05-02 10:04AM EDT | 257.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00260000 | 2024-05-09 12:54PM EDT | 260.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240510C00262500 | 2024-05-02 9:37AM EDT | 262.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510C00265000 | 2024-05-09 3:32PM EDT | 265.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240510C00267500 | 2024-05-09 3:58PM EDT | 267.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM240510C00270000 | 2024-05-09 3:39PM EDT | 270.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CRM240510C00272500 | 2024-05-09 3:46PM EDT | 272.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| CRM240510C00275000 | 2024-05-09 3:59PM EDT | 275.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| CRM240510C00277500 | 2024-05-09 3:59PM EDT | 277.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 3.13% |
| CRM240510C00280000 | 2024-05-09 3:58PM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| CRM240510C00282500 | 2024-05-09 3:58PM EDT | 282.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| CRM240510C00285000 | 2024-05-09 3:52PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| CRM240510C00287500 | 2024-05-09 3:50PM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| CRM240510C00290000 | 2024-05-09 3:34PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| CRM240510C00292500 | 2024-05-09 12:47PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| CRM240510C00295000 | 2024-05-09 3:46PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| CRM240510C00297500 | 2024-05-09 12:47PM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240510C00300000 | 2024-05-09 2:04PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240510C00302500 | 2024-05-06 9:30AM EDT | 302.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CRM240510C00305000 | 2024-05-08 10:52AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM240510C00307500 | 2024-05-03 10:32AM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240510C00310000 | 2024-05-07 2:53PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CRM240510C00312500 | 2024-05-09 9:39AM EDT | 312.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240510C00315000 | 2024-05-09 12:05PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRM240510C00320000 | 2024-05-09 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM240510C00325000 | 2024-05-08 3:25PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240510C00330000 | 2024-05-09 9:45AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240510C00335000 | 2024-05-09 9:44AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240510C00340000 | 2024-05-06 10:02AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRM240510C00345000 | 2024-05-07 2:00PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM240510C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CRM240510C00355000 | 2024-05-07 10:54AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240510C00370000 | 2024-05-06 9:38AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM240510P00215000 | 2024-05-06 3:28PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CRM240510P00225000 | 2024-05-08 10:44AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRM240510P00227500 | 2024-05-09 9:38AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CRM240510P00230000 | 2024-05-09 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM240510P00232500 | 2024-05-09 9:49AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240510P00235000 | 2024-05-03 10:35AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240510P00237500 | 2024-05-09 12:48PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CRM240510P00240000 | 2024-05-09 12:06PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRM240510P00242500 | 2024-05-01 1:33PM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240510P00245000 | 2024-05-09 9:44AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240510P00247500 | 2024-05-09 3:36PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM240510P00250000 | 2024-05-09 2:52PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM240510P00252500 | 2024-05-09 10:36AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CRM240510P00255000 | 2024-05-09 10:05AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240510P00257500 | 2024-05-09 3:28PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRM240510P00260000 | 2024-05-09 3:36PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CRM240510P00262500 | 2024-05-09 3:58PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| CRM240510P00265000 | 2024-05-09 3:58PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| CRM240510P00267500 | 2024-05-09 3:54PM EDT | 267.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| CRM240510P00270000 | 2024-05-09 3:59PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| CRM240510P00272500 | 2024-05-09 3:59PM EDT | 272.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| CRM240510P00275000 | 2024-05-09 3:57PM EDT | 275.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| CRM240510P00277500 | 2024-05-09 3:21PM EDT | 277.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| CRM240510P00280000 | 2024-05-09 3:58PM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| CRM240510P00282500 | 2024-05-09 3:32PM EDT | 282.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240510P00285000 | 2024-05-09 10:24AM EDT | 285.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510P00287500 | 2024-05-09 3:32PM EDT | 287.50 | 12.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240510P00290000 | 2024-05-09 10:24AM EDT | 290.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00295000 | 2024-05-08 3:13PM EDT | 295.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240510P00297500 | 2024-05-01 9:36AM EDT | 297.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240510P00310000 | 2024-05-08 3:22PM EDT | 310.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 320.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 66.05 | 67.90 | 0.00 | - | - | 0 | 429.49% |
| CRM240510P00380000 | 2024-05-06 1:48PM EDT | 380.00 | 104.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.