Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.507,88 +1.542,72 (+2,57%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 122.82 | 129.55 | 132.70 | 0.00 | - | 1 | 1 | 154.79% |
| CRM240531C00180000 | 2024-05-01 12:42PM EDT | 180.00 | 89.20 | 104.60 | 107.75 | 0.00 | - | - | 1 | 122.61% |
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 185.00 | 91.82 | 99.70 | 102.75 | 0.00 | - | 1 | 1 | 117.92% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 85.55 | 88.75 | 0.00 | - | - | 1 | 119.34% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 66.30 | 69.75 | 0.00 | - | - | 1 | 104.05% |
| CRM240531C00225000 | 2024-05-16 9:37AM EDT | 225.00 | 63.75 | 59.80 | 62.40 | 0.00 | - | 10 | 17 | 67.92% |
| CRM240531C00230000 | 2024-05-15 11:37AM EDT | 230.00 | 54.56 | 54.90 | 57.80 | 0.00 | - | 2 | 3 | 67.90% |
| CRM240531C00235000 | 2024-05-14 2:25PM EDT | 235.00 | 42.33 | 49.90 | 53.05 | 0.00 | - | 2 | 4 | 64.48% |
| CRM240531C00240000 | 2024-05-15 3:12PM EDT | 240.00 | 46.79 | 45.15 | 47.50 | 0.00 | - | 5 | 9 | 56.45% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 42.40 | 45.20 | 0.00 | - | - | 1 | 76.82% |
| CRM240531C00250000 | 2024-05-15 1:21PM EDT | 250.00 | 37.88 | 36.20 | 37.95 | 0.00 | - | 2 | 16 | 54.66% |
| CRM240531C00255000 | 2024-05-16 9:43AM EDT | 255.00 | 33.84 | 31.10 | 33.95 | 0.00 | - | 1 | 14 | 52.69% |
| CRM240531C00260000 | 2024-05-13 2:06PM EDT | 260.00 | 21.05 | 26.45 | 28.55 | 0.00 | - | 25 | 26 | 53.89% |
| CRM240531C00265000 | 2024-05-15 1:26PM EDT | 265.00 | 24.68 | 22.20 | 24.75 | 0.00 | - | 10 | 35 | 54.26% |
| CRM240531C00270000 | 2024-05-17 2:28PM EDT | 270.00 | 19.50 | 18.60 | 20.30 | -1.09 | -5.29% | 4 | 140 | 49.50% |
| CRM240531C00275000 | 2024-05-17 1:35PM EDT | 275.00 | 17.50 | 15.10 | 16.60 | +1.24 | +7.63% | 3 | 258 | 47.73% |
| CRM240531C00277500 | 2024-05-15 1:06PM EDT | 277.50 | 16.65 | 14.00 | 14.95 | +1.20 | +7.77% | 1 | 41 | 47.27% |
| CRM240531C00280000 | 2024-05-17 2:50PM EDT | 280.00 | 13.20 | 12.90 | 14.10 | +0.21 | +1.62% | 40 | 303 | 50.12% |
| CRM240531C00282500 | 2024-05-16 2:02PM EDT | 282.50 | 12.51 | 12.05 | 12.30 | 0.00 | - | 7 | 58 | 48.11% |
| CRM240531C00285000 | 2024-05-17 3:59PM EDT | 285.00 | 10.35 | 10.25 | 11.25 | +0.03 | +0.29% | 48 | 323 | 49.10% |
| CRM240531C00287500 | 2024-05-16 3:30PM EDT | 287.50 | 9.75 | 8.75 | 11.10 | -0.80 | -7.58% | 31 | 34 | 53.71% |
| CRM240531C00290000 | 2024-05-17 3:59PM EDT | 290.00 | 8.00 | 7.90 | 8.45 | 0.00 | - | 83 | 368 | 46.70% |
| CRM240531C00295000 | 2024-05-17 3:56PM EDT | 295.00 | 6.10 | 6.00 | 6.50 | +0.10 | +1.67% | 40 | 197 | 46.47% |
| CRM240531C00297500 | 2024-05-17 9:59AM EDT | 297.50 | 5.76 | 5.10 | 5.55 | +0.38 | +7.06% | 60 | 5 | 45.83% |
| CRM240531C00300000 | 2024-05-17 3:53PM EDT | 300.00 | 4.45 | 4.20 | 4.90 | -0.25 | -5.32% | 143 | 1,165 | 46.24% |
| CRM240531C00305000 | 2024-05-17 3:54PM EDT | 305.00 | 3.30 | 3.15 | 3.55 | -0.26 | -7.30% | 40 | 699 | 45.64% |
| CRM240531C00310000 | 2024-05-17 3:47PM EDT | 310.00 | 2.50 | 2.22 | 2.90 | +0.02 | +0.81% | 37 | 212 | 47.64% |
| CRM240531C00315000 | 2024-05-17 3:57PM EDT | 315.00 | 1.55 | 1.40 | 1.76 | -0.15 | -8.82% | 16 | 218 | 44.90% |
| CRM240531C00320000 | 2024-05-17 2:36PM EDT | 320.00 | 1.27 | 0.93 | 1.23 | +0.02 | +1.60% | 37 | 161 | 44.92% |
| CRM240531C00325000 | 2024-05-17 1:00PM EDT | 325.00 | 0.87 | 0.68 | 1.02 | -0.42 | -32.56% | 26 | 156 | 47.00% |
| CRM240531C00330000 | 2024-05-17 2:21PM EDT | 330.00 | 0.52 | 0.49 | 0.83 | -0.23 | -30.67% | 2 | 298 | 48.71% |
| CRM240531C00335000 | 2024-05-17 1:08PM EDT | 335.00 | 0.39 | 0.20 | 0.60 | -0.36 | -48.00% | 7 | 3 | 49.07% |
| CRM240531C00340000 | 2024-05-15 3:54PM EDT | 340.00 | 0.46 | 0.14 | 0.51 | 0.00 | - | 5 | 14 | 51.03% |
| CRM240531C00345000 | 2024-05-16 3:08PM EDT | 345.00 | 0.29 | 0.10 | 0.47 | 0.00 | - | 2 | 3 | 53.59% |
| CRM240531C00355000 | 2024-05-15 3:38PM EDT | 355.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 52.59% |
| CRM240531C00360000 | 2024-05-15 3:40PM EDT | 360.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 2 | 5 | 54.79% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-05-16 12:18PM EDT | 155.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 150 | 150 | 132.23% |
| CRM240531P00185000 | 2024-05-16 11:01AM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 17 | 93.55% |
| CRM240531P00195000 | 2024-05-16 10:26AM EDT | 195.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 28 | 71.09% |
| CRM240531P00210000 | 2024-05-15 12:51PM EDT | 210.00 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 6 | 18 | 62.89% |
| CRM240531P00215000 | 2024-05-15 3:39PM EDT | 215.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 2 | 33 | 67.97% |
| CRM240531P00220000 | 2024-05-15 10:02AM EDT | 220.00 | 0.21 | 0.03 | 0.38 | 0.00 | - | 2 | 32 | 63.67% |
| CRM240531P00225000 | 2024-05-17 10:35AM EDT | 225.00 | 0.14 | 0.00 | 0.40 | -0.04 | -22.22% | 1 | 37 | 58.59% |
| CRM240531P00230000 | 2024-05-16 3:08PM EDT | 230.00 | 0.22 | 0.10 | 0.44 | 0.00 | - | 2 | 11 | 56.54% |
| CRM240531P00235000 | 2024-05-17 2:20PM EDT | 235.00 | 0.22 | 0.17 | 0.49 | -0.04 | -15.38% | 27 | 41 | 53.47% |
| CRM240531P00240000 | 2024-05-17 3:51PM EDT | 240.00 | 0.30 | 0.21 | 0.39 | -0.07 | -18.92% | 51 | 201 | 50.05% |
| CRM240531P00245000 | 2024-05-17 3:15PM EDT | 245.00 | 0.47 | 0.35 | 0.54 | -0.10 | -17.54% | 20 | 204 | 48.07% |
| CRM240531P00250000 | 2024-05-17 3:52PM EDT | 250.00 | 0.70 | 0.51 | 0.81 | -0.26 | -27.08% | 146 | 780 | 46.97% |
| CRM240531P00252500 | 2024-05-16 10:33AM EDT | 252.50 | 1.06 | 0.74 | 1.18 | +0.08 | +8.16% | 5 | 4 | 48.63% |
| CRM240531P00255000 | 2024-05-17 3:52PM EDT | 255.00 | 1.38 | 1.02 | 1.35 | +0.03 | +2.22% | 709 | 929 | 47.46% |
| CRM240531P00260000 | 2024-05-17 3:27PM EDT | 260.00 | 1.61 | 1.50 | 1.86 | -0.39 | -19.50% | 24 | 227 | 45.81% |
| CRM240531P00262500 | 2024-05-16 3:55PM EDT | 262.50 | 2.36 | 1.67 | 2.37 | 0.00 | - | 178 | 8 | 46.41% |
| CRM240531P00265000 | 2024-05-17 3:39PM EDT | 265.00 | 2.57 | 2.39 | 2.87 | -0.11 | -4.10% | 17 | 171 | 46.35% |
| CRM240531P00267500 | 2024-05-17 9:50AM EDT | 267.50 | 3.10 | 2.79 | 3.05 | -0.05 | -1.59% | 23 | 29 | 43.88% |
| CRM240531P00270000 | 2024-05-17 3:42PM EDT | 270.00 | 3.53 | 3.35 | 3.85 | -0.47 | -11.75% | 39 | 609 | 44.84% |
| CRM240531P00272500 | 2024-05-16 3:34PM EDT | 272.50 | 4.53 | 4.15 | 4.30 | 0.00 | - | 17 | 2 | 43.34% |
| CRM240531P00275000 | 2024-05-17 3:53PM EDT | 275.00 | 5.14 | 4.55 | 5.35 | -0.03 | -0.58% | 33 | 391 | 44.54% |
| CRM240531P00277500 | 2024-05-16 1:50PM EDT | 277.50 | 6.33 | 5.70 | 6.25 | 0.00 | - | 12 | 19 | 44.45% |
| CRM240531P00280000 | 2024-05-17 3:57PM EDT | 280.00 | 7.10 | 7.05 | 7.30 | +0.26 | +3.80% | 26 | 305 | 44.61% |
| CRM240531P00285000 | 2024-05-17 3:56PM EDT | 285.00 | 9.40 | 8.55 | 11.25 | -0.48 | -4.86% | 26 | 108 | 51.85% |
| CRM240531P00290000 | 2024-05-17 3:54PM EDT | 290.00 | 11.90 | 11.95 | 12.30 | +0.35 | +3.03% | 40 | 29 | 44.28% |
| CRM240531P00292500 | 2024-05-15 12:03PM EDT | 292.50 | 14.73 | 13.95 | 14.80 | 0.00 | - | 7 | 54 | 48.79% |
| CRM240531P00295000 | 2024-05-16 11:37AM EDT | 295.00 | 14.10 | 14.00 | 16.05 | 0.00 | - | 2 | 8 | 47.23% |
| CRM240531P00300000 | 2024-05-17 10:23AM EDT | 300.00 | 18.25 | 17.85 | 19.75 | +0.13 | +0.72% | 1 | 16 | 48.56% |
| CRM240531P00305000 | 2024-05-09 3:30PM EDT | 305.00 | 31.28 | 20.55 | 22.80 | 0.00 | - | 10 | 28 | 44.85% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 24.00 | 28.90 | 0.00 | - | 1 | 2 | 57.20% |
| CRM240531P00315000 | 2024-05-07 12:18PM EDT | 315.00 | 37.26 | 29.35 | 33.00 | 0.00 | - | 1 | 2 | 57.69% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 32.75 | 37.40 | 0.00 | - | - | 0 | 59.09% |
| CRM240531P00325000 | 2024-05-07 12:18PM EDT | 325.00 | 46.73 | 37.50 | 41.90 | 0.00 | - | - | 1 | 60.43% |
© 2024 Yahoo. Todos los derechos reservados.