Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
83,19 -0,48 (-0,57%) Oro
2.307,60 -2,00 (-0,09%) Bitcoin EUR
57.215,78 +2.387,54 (+4,35%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:08PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 99.97 | 102.60 | 105.65 | 0.00 | - | 1 | 1 | 548.83% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 89.82 | 87.40 | 90.60 | 0.00 | - | 1 | 1 | 461.91% |
| CRM240503C00200000 | 2024-05-02 10:24AM EDT | 200.00 | 69.82 | 73.00 | 75.80 | 0.00 | - | 1 | 0 | 398.34% |
| CRM240503C00215000 | 2024-04-15 1:29PM EDT | 215.00 | 63.22 | 57.80 | 60.85 | 0.00 | - | 1 | 1 | 326.17% |
| CRM240503C00220000 | 2024-05-02 10:13AM EDT | 220.00 | 49.03 | 53.15 | 55.80 | 0.00 | - | 1 | 1 | 169.53% |
| CRM240503C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.07 | 47.95 | 50.85 | 0.00 | - | 1 | 1 | 277.54% |
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 42.89 | 42.45 | 45.55 | 0.00 | - | 3 | 3 | 238.97% |
| CRM240503C00240000 | 2024-05-01 9:53AM EDT | 240.00 | 27.75 | 33.20 | 35.65 | 0.00 | - | 1 | 3 | 197.75% |
| CRM240503C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 25.60 | 23.20 | 25.85 | +5.35 | +26.42% | 1 | 18 | 87.89% |
| CRM240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 18.80 | 18.00 | 20.70 | 0.00 | - | 4 | 2 | 129.49% |
| CRM240503C00257500 | 2024-05-02 2:10PM EDT | 257.50 | 15.00 | 15.60 | 18.20 | 0.00 | - | 2 | 3 | 117.43% |
| CRM240503C00260000 | 2024-05-03 12:42PM EDT | 260.00 | 14.25 | 13.30 | 15.55 | +5.39 | +60.84% | 7 | 50 | 100.73% |
| CRM240503C00262500 | 2024-05-03 12:10PM EDT | 262.50 | 13.36 | 10.70 | 13.00 | +4.32 | +47.79% | 5 | 29 | 87.11% |
| CRM240503C00265000 | 2024-05-03 10:05AM EDT | 265.00 | 11.50 | 8.20 | 10.70 | +5.24 | +83.71% | 2 | 71 | 79.88% |
| CRM240503C00267500 | 2024-05-03 10:42AM EDT | 267.50 | 8.35 | 5.25 | 7.40 | +3.63 | +76.91% | 1 | 157 | 45.61% |
| CRM240503C00270000 | 2024-05-03 12:49PM EDT | 270.00 | 3.84 | 3.25 | 4.30 | +0.84 | +28.00% | 45 | 277 | 0.00% |
| CRM240503C00272500 | 2024-05-03 12:45PM EDT | 272.50 | 1.81 | 1.36 | 1.90 | +0.38 | +26.57% | 81 | 628 | 0.00% |
| CRM240503C00275000 | 2024-05-03 12:48PM EDT | 275.00 | 0.36 | 0.29 | 0.42 | -0.24 | -40.00% | 505 | 458 | 11.62% |
| CRM240503C00277500 | 2024-05-03 12:46PM EDT | 277.50 | 0.07 | 0.04 | 0.10 | -0.21 | -75.00% | 362 | 1,275 | 16.02% |
| CRM240503C00280000 | 2024-05-03 12:34PM EDT | 280.00 | 0.05 | 0.02 | 0.10 | -0.09 | -64.29% | 224 | 1,040 | 25.10% |
| CRM240503C00282500 | 2024-05-03 12:44PM EDT | 282.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 25 | 322 | 29.49% |
| CRM240503C00285000 | 2024-05-03 12:44PM EDT | 285.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 106 | 1,427 | 35.55% |
| CRM240503C00287500 | 2024-05-03 12:18PM EDT | 287.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 18 | 258 | 47.27% |
| CRM240503C00290000 | 2024-05-03 12:18PM EDT | 290.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 30 | 1,201 | 51.95% |
| CRM240503C00292500 | 2024-05-02 3:03PM EDT | 292.50 | 0.09 | 0.01 | 0.20 | +0.05 | +125.00% | 6 | 193 | 64.06% |
| CRM240503C00295000 | 2024-05-03 11:58AM EDT | 295.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 27 | 764 | 59.38% |
| CRM240503C00297500 | 2024-05-03 11:05AM EDT | 297.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 400 | 65.23% |
| CRM240503C00300000 | 2024-05-03 10:52AM EDT | 300.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 525 | 67.97% |
| CRM240503C00302500 | 2024-05-02 3:07PM EDT | 302.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 89 | 73.44% |
| CRM240503C00305000 | 2024-05-03 10:43AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 214 | 76.56% |
| CRM240503C00307500 | 2024-05-03 12:15PM EDT | 307.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 6 | 22 | 93.75% |
| CRM240503C00310000 | 2024-05-02 10:51AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 214 | 82.81% |
| CRM240503C00312500 | 2024-04-25 1:15PM EDT | 312.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 5 | 7 | 114.65% |
| CRM240503C00315000 | 2024-05-03 9:54AM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 269 | 102.34% |
| CRM240503C00317500 | 2024-04-30 2:44PM EDT | 317.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 126.56% |
| CRM240503C00320000 | 2024-05-03 12:19PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 79 | 103.13% |
| CRM240503C00325000 | 2024-05-02 12:54PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 277 | 115.63% |
| CRM240503C00330000 | 2024-05-01 10:28AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 493 | 112.50% |
| CRM240503C00335000 | 2024-05-01 10:28AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 121.88% |
| CRM240503C00340000 | 2024-05-01 3:05PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 143.75% |
| CRM240503C00345000 | 2024-04-29 3:06PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 160.94% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 350.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 194.92% |
| CRM240503C00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 16 | 249.61% |
| CRM240503C00360000 | 2024-04-26 1:22PM EDT | 360.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 16 | 17 | 215.63% |
| CRM240503C00365000 | 2024-04-25 10:45AM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 20 | 195.31% |
| CRM240503C00375000 | 2024-04-25 1:02PM EDT | 375.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 30 | 243.36% |
| CRM240503C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 561 | 225.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRM240503P00175000 | 2024-04-24 2:23PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CRM240503P00180000 | 2024-04-24 1:13PM EDT | 180.00 | 0.01 | 0.00 | 4.55 | 0.00 | - | - | 40 | 566.02% |
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 200.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 239.84% |
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 16 | 220.31% |
| CRM240503P00215000 | 2024-04-11 10:13AM EDT | 215.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 2 | 203.13% |
| CRM240503P00220000 | 2024-05-02 9:48AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 385 | 145.31% |
| CRM240503P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 160 | 131.25% |
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 230.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 35 | 70 | 132.81% |
| CRM240503P00232500 | 2024-04-25 3:42PM EDT | 232.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 9 | 143.36% |
| CRM240503P00235000 | 2024-05-03 11:00AM EDT | 235.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 76 | 92 | 134.38% |
| CRM240503P00237500 | 2024-05-02 3:34PM EDT | 237.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 22 | 62 | 127.34% |
| CRM240503P00240000 | 2024-05-02 12:37PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 136 | 87.50% |
| CRM240503P00242500 | 2024-05-03 9:36AM EDT | 242.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 25 | 110.94% |
| CRM240503P00245000 | 2024-05-02 1:05PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 103 | 75.00% |
| CRM240503P00247500 | 2024-05-03 12:32PM EDT | 247.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 53 | 85 | 75.78% |
| CRM240503P00250000 | 2024-05-03 12:02PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 230 | 71.09% |
| CRM240503P00252500 | 2024-05-01 11:44AM EDT | 252.50 | 0.15 | 0.01 | 0.04 | 0.00 | - | 5 | 112 | 66.41% |
| CRM240503P00255000 | 2024-05-03 10:48AM EDT | 255.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 27 | 409 | 73.44% |
| CRM240503P00257500 | 2024-05-03 12:35PM EDT | 257.50 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 5 | 230 | 55.86% |
| CRM240503P00260000 | 2024-05-03 12:52PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 17 | 741 | 48.44% |
| CRM240503P00262500 | 2024-05-03 12:34PM EDT | 262.50 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 34 | 443 | 44.73% |
| CRM240503P00265000 | 2024-05-03 12:46PM EDT | 265.00 | 0.05 | 0.02 | 0.06 | -0.15 | -75.00% | 63 | 352 | 35.74% |
| CRM240503P00267500 | 2024-05-03 12:42PM EDT | 267.50 | 0.08 | 0.03 | 0.09 | -0.27 | -77.14% | 48 | 313 | 29.88% |
| CRM240503P00270000 | 2024-05-03 12:46PM EDT | 270.00 | 0.15 | 0.09 | 0.15 | -0.93 | -86.11% | 71 | 1,077 | 23.73% |
| CRM240503P00272500 | 2024-05-03 12:51PM EDT | 272.50 | 0.38 | 0.29 | 0.41 | -1.73 | -81.99% | 109 | 662 | 19.63% |
| CRM240503P00275000 | 2024-05-03 12:50PM EDT | 275.00 | 1.67 | 0.29 | 1.80 | -2.08 | -55.47% | 797 | 561 | 26.12% |
| CRM240503P00277500 | 2024-05-03 12:09PM EDT | 277.50 | 1.91 | 3.30 | 4.35 | -4.19 | -68.69% | 44 | 166 | 43.80% |
| CRM240503P00280000 | 2024-05-03 12:50PM EDT | 280.00 | 6.45 | 5.70 | 6.65 | -2.05 | -24.12% | 59 | 797 | 53.56% |
| CRM240503P00282500 | 2024-05-03 9:44AM EDT | 282.50 | 6.89 | 6.90 | 9.70 | -4.14 | -37.53% | 4 | 16 | 78.71% |
| CRM240503P00285000 | 2024-05-03 11:42AM EDT | 285.00 | 8.88 | 9.45 | 12.10 | -4.32 | -32.73% | 9 | 90 | 88.87% |
| CRM240503P00287500 | 2024-05-01 2:38PM EDT | 287.50 | 17.55 | 11.85 | 14.40 | 0.00 | - | 6 | 0 | 95.46% |
| CRM240503P00290000 | 2024-05-02 10:32AM EDT | 290.00 | 19.00 | 14.40 | 17.10 | 0.00 | - | 1 | 4 | 62.89% |
| CRM240503P00292500 | 2024-04-29 3:39PM EDT | 292.50 | 17.78 | 17.35 | 19.65 | 0.00 | - | 2 | 0 | 85.06% |
| CRM240503P00295000 | 2024-04-30 11:50AM EDT | 295.00 | 23.23 | 19.55 | 21.80 | 0.00 | - | 14 | 0 | 71.09% |
| CRM240503P00297500 | 2024-05-01 3:51PM EDT | 297.50 | 26.90 | 21.85 | 24.95 | 0.00 | - | 5 | 1 | 96.09% |
| CRM240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 27.42 | 24.45 | 27.05 | 0.00 | - | 26 | 6 | 92.58% |
| CRM240503P00302500 | 2024-04-17 3:52PM EDT | 302.50 | 26.14 | 26.85 | 29.30 | 0.00 | - | - | 0 | 64.06% |
| CRM240503P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 26.90 | 29.10 | 31.95 | 0.00 | - | 190 | 0 | 166.50% |
| CRM240503P00307500 | 2024-04-15 11:37AM EDT | 307.50 | 30.00 | 31.85 | 34.80 | 0.00 | - | - | 0 | 120.12% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 310.00 | 35.73 | 34.30 | 37.20 | 0.00 | - | 3 | 0 | 119.73% |
| CRM240503P00315000 | 2024-04-17 2:08PM EDT | 315.00 | 37.80 | 39.20 | 42.50 | 0.00 | - | 74 | 0 | 142.77% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 320.00 | 46.89 | 44.20 | 47.25 | 0.00 | - | 9 | 0 | 141.80% |
© 2024 Yahoo. Todos los derechos reservados.