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
61.521,02 +1.240,43 (+2,06%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 308.42% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 347.82% |
| CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 159.15 | 162.70 | 0.00 | - | 8 | 225 | 119.92% |
| CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 154.15 | 157.65 | 0.00 | - | 8 | 58 | 113.28% |
| CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2024-05-15 9:52AM EDT | 140.00 | 142.25 | 144.20 | 147.65 | 0.00 | - | 1 | 55 | 104.69% |
| CRM240621C00145000 | 2024-04-29 10:28AM EDT | 145.00 | 130.63 | 139.25 | 142.80 | 0.00 | - | 1 | 112 | 104.00% |
| CRM240621C00150000 | 2024-04-26 1:08PM EDT | 150.00 | 126.30 | 134.25 | 137.80 | 0.00 | - | 1 | 137 | 99.27% |
| CRM240621C00155000 | 2024-05-14 12:42PM EDT | 155.00 | 120.84 | 129.30 | 132.80 | 0.00 | - | 1 | 105 | 95.56% |
| CRM240621C00160000 | 2024-05-14 3:47PM EDT | 160.00 | 117.65 | 124.30 | 126.75 | 0.00 | - | 1 | 232 | 107.03% |
| CRM240621C00165000 | 2024-05-08 1:45PM EDT | 165.00 | 114.25 | 119.35 | 122.85 | 0.00 | - | 2 | 123 | 88.23% |
| CRM240621C00170000 | 2024-05-15 3:37PM EDT | 170.00 | 118.38 | 114.35 | 117.80 | 0.00 | - | 1 | 428 | 83.25% |
| CRM240621C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 102.05 | 109.35 | 112.90 | 0.00 | - | 5 | 338 | 80.42% |
| CRM240621C00180000 | 2024-05-16 11:20AM EDT | 180.00 | 107.00 | 104.40 | 107.95 | 0.00 | - | 10 | 313 | 77.54% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 185.00 | 86.20 | 99.45 | 102.85 | 0.00 | - | 1 | 161 | 72.95% |
| CRM240621C00190000 | 2024-05-13 12:24PM EDT | 190.00 | 97.65 | 94.45 | 98.00 | +9.40 | +10.65% | 1 | 377 | 70.58% |
| CRM240621C00195000 | 2024-05-15 1:57PM EDT | 195.00 | 92.51 | 89.50 | 93.05 | 0.00 | - | 6 | 250 | 67.63% |
| CRM240621C00200000 | 2024-05-16 1:16PM EDT | 200.00 | 87.40 | 84.55 | 88.10 | 0.00 | - | 1 | 1,274 | 64.60% |
| CRM240621C00210000 | 2024-05-14 3:47PM EDT | 210.00 | 68.30 | 75.70 | 78.20 | 0.00 | - | 2 | 841 | 64.87% |
| CRM240621C00220000 | 2024-05-16 10:15AM EDT | 220.00 | 68.02 | 65.80 | 67.40 | +0.53 | +0.79% | 1 | 1,554 | 53.15% |
| CRM240621C00230000 | 2024-05-17 3:04PM EDT | 230.00 | 57.55 | 56.15 | 57.55 | -0.65 | -1.12% | 2 | 2,326 | 53.78% |
| CRM240621C00240000 | 2024-05-15 3:32PM EDT | 240.00 | 49.10 | 46.60 | 49.10 | 0.00 | - | 4 | 1,397 | 54.64% |
| CRM240621C00250000 | 2024-05-17 2:52PM EDT | 250.00 | 38.35 | 37.60 | 40.00 | -0.80 | -2.04% | 2 | 2,017 | 49.68% |
| CRM240621C00260000 | 2024-05-17 2:51PM EDT | 260.00 | 29.72 | 29.00 | 30.05 | -0.73 | -2.40% | 12 | 1,785 | 40.31% |
| CRM240621C00270000 | 2024-05-17 1:49PM EDT | 270.00 | 22.37 | 21.50 | 22.05 | +0.60 | +2.76% | 15 | 2,260 | 37.19% |
| CRM240621C00280000 | 2024-05-17 3:59PM EDT | 280.00 | 15.45 | 15.30 | 15.60 | +0.05 | +0.32% | 82 | 3,212 | 36.07% |
| CRM240621C00290000 | 2024-05-17 3:39PM EDT | 290.00 | 10.60 | 10.15 | 10.45 | +0.10 | +0.95% | 471 | 2,344 | 35.24% |
| CRM240621C00300000 | 2024-05-17 3:46PM EDT | 300.00 | 6.35 | 6.35 | 6.60 | -0.34 | -5.08% | 206 | 5,330 | 34.58% |
| CRM240621C00310000 | 2024-05-17 3:41PM EDT | 310.00 | 4.03 | 3.75 | 3.95 | -0.07 | -1.71% | 167 | 2,963 | 34.15% |
| CRM240621C00320000 | 2024-05-17 3:13PM EDT | 320.00 | 2.31 | 2.11 | 2.29 | -0.12 | -4.94% | 225 | 1,981 | 34.09% |
| CRM240621C00330000 | 2024-05-17 2:52PM EDT | 330.00 | 1.31 | 1.14 | 1.28 | -0.21 | -13.82% | 955 | 2,249 | 34.14% |
| CRM240621C00340000 | 2024-05-17 1:07PM EDT | 340.00 | 0.64 | 0.61 | 0.71 | -0.19 | -22.89% | 6 | 693 | 34.42% |
| CRM240621C00350000 | 2024-05-17 2:43PM EDT | 350.00 | 0.32 | 0.21 | 0.58 | -0.13 | -28.89% | 33 | 2,081 | 37.35% |
| CRM240621C00360000 | 2024-05-15 11:36AM EDT | 360.00 | 0.31 | 0.11 | 0.43 | 0.00 | - | 10 | 677 | 39.31% |
| CRM240621C00370000 | 2024-05-16 9:36AM EDT | 370.00 | 0.12 | 0.06 | 0.34 | -0.13 | -52.00% | 1 | 178 | 41.50% |
| CRM240621C00380000 | 2024-05-15 3:47PM EDT | 380.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 2 | 214 | 44.14% |
| CRM240621C00390000 | 2024-05-13 3:34PM EDT | 390.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | 2 | 98 | 46.48% |
| CRM240621C00400000 | 2024-05-16 1:53PM EDT | 400.00 | 0.25 | 0.02 | 0.24 | 0.00 | - | 1 | 360 | 49.12% |
| CRM240621C00410000 | 2024-05-17 11:59AM EDT | 410.00 | 0.07 | 0.00 | 0.22 | +0.02 | +40.00% | 1 | 88 | 51.51% |
| CRM240621C00420000 | 2024-05-07 2:50PM EDT | 420.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 46 | 53.71% |
| CRM240621C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 441 | 52.64% |
| CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 2 | 64 | 54.88% |
| CRM240621C00450000 | 2024-04-24 2:41PM EDT | 450.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 245 | 57.32% |
| CRM240621C00460000 | 2024-04-22 9:30AM EDT | 460.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 59.77% |
| CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 17 | 63.28% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 150.39% |
| CRM240621P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 49 | 150.78% |
| CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 143.75% |
| CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 135.16% |
| CRM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 316 | 126.56% |
| CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 127.34% |
| CRM240621P00110000 | 2024-05-16 12:53PM EDT | 110.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 132 | 119.92% |
| CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 110.55% |
| CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 110.74% |
| CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 106.45% |
| CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 101.56% |
| CRM240621P00135000 | 2024-04-29 9:54AM EDT | 135.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 869 | 96.09% |
| CRM240621P00140000 | 2024-04-30 3:14PM EDT | 140.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 399 | 91.80% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 88.87% |
| CRM240621P00150000 | 2024-05-15 12:28PM EDT | 150.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 1 | 637 | 77.34% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 155.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 3 | 787 | 75.78% |
| CRM240621P00160000 | 2024-05-02 3:35PM EDT | 160.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 495 | 76.17% |
| CRM240621P00165000 | 2024-05-15 11:35AM EDT | 165.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 5 | 967 | 72.46% |
| CRM240621P00170000 | 2024-05-14 11:03AM EDT | 170.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 14 | 2,306 | 69.53% |
| CRM240621P00175000 | 2024-05-14 11:03AM EDT | 175.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 7 | 1,401 | 66.31% |
| CRM240621P00180000 | 2024-05-15 12:30PM EDT | 180.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 25 | 1,905 | 62.89% |
| CRM240621P00185000 | 2024-05-17 11:27AM EDT | 185.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 1 | 1,209 | 53.32% |
| CRM240621P00190000 | 2024-05-14 11:03AM EDT | 190.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 14 | 2,532 | 50.20% |
| CRM240621P00195000 | 2024-05-15 3:47PM EDT | 195.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 1,004 | 52.44% |
| CRM240621P00200000 | 2024-05-15 9:40AM EDT | 200.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 1 | 2,987 | 54.44% |
| CRM240621P00210000 | 2024-05-15 1:06PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 19 | 1,269 | 47.85% |
| CRM240621P00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.37 | 0.20 | 0.43 | 0.00 | - | 1 | 1,885 | 45.31% |
| CRM240621P00230000 | 2024-05-17 12:04PM EDT | 230.00 | 0.46 | 0.29 | 0.64 | -0.05 | -9.80% | 7 | 2,250 | 41.72% |
| CRM240621P00240000 | 2024-05-17 1:48PM EDT | 240.00 | 0.82 | 0.79 | 0.87 | -0.10 | -10.87% | 40 | 2,206 | 37.28% |
| CRM240621P00250000 | 2024-05-17 3:47PM EDT | 250.00 | 1.52 | 1.46 | 1.64 | -0.26 | -14.61% | 414 | 3,935 | 35.71% |
| CRM240621P00260000 | 2024-05-17 3:59PM EDT | 260.00 | 3.05 | 2.94 | 3.05 | -0.20 | -6.15% | 361 | 3,346 | 34.57% |
| CRM240621P00270000 | 2024-05-17 3:50PM EDT | 270.00 | 5.15 | 5.30 | 5.45 | -0.62 | -10.75% | 923 | 4,353 | 33.90% |
| CRM240621P00280000 | 2024-05-17 3:44PM EDT | 280.00 | 8.80 | 8.85 | 9.10 | -0.65 | -6.88% | 138 | 2,107 | 33.48% |
| CRM240621P00290000 | 2024-05-17 3:30PM EDT | 290.00 | 13.34 | 13.70 | 14.10 | -1.11 | -7.68% | 137 | 885 | 33.14% |
| CRM240621P00300000 | 2024-05-17 3:45PM EDT | 300.00 | 19.55 | 19.90 | 20.20 | -0.73 | -3.60% | 7 | 1,438 | 32.14% |
| CRM240621P00310000 | 2024-05-17 3:09PM EDT | 310.00 | 27.11 | 27.25 | 27.95 | -0.49 | -1.78% | 2 | 564 | 32.71% |
| CRM240621P00320000 | 2024-05-16 10:50AM EDT | 320.00 | 35.08 | 35.40 | 37.70 | 0.00 | - | 80 | 244 | 38.66% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 47.65 | 48.80 | 0.00 | - | 1 | 17 | 49.71% |
| CRM240621P00340000 | 2024-05-15 1:12PM EDT | 340.00 | 54.05 | 52.35 | 56.85 | 0.00 | - | 1 | 1 | 46.52% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.