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
61.440,48 +1.446,91 (+2,41%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 145.55 | 149.50 | 0.00 | - | 12 | 12 | 88.10% |
| CRM240816C00150000 | 2024-05-07 1:48PM EDT | 150.00 | 130.34 | 135.75 | 138.80 | 0.00 | - | - | 1 | 78.34% |
| CRM240816C00155000 | 2024-05-14 12:42PM EDT | 155.00 | 122.15 | 130.00 | 134.65 | 0.00 | - | 1 | 10 | 75.33% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 165.00 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 164.67% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 170.00 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 113.39% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 175.00 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 127.30% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 180.00 | 125.71 | 100.15 | 103.30 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240816C00185000 | 2024-05-17 12:03PM EDT | 185.00 | 104.38 | 100.70 | 105.30 | -16.83 | -13.88% | 1 | 68 | 60.89% |
| CRM240816C00190000 | 2024-05-09 10:41AM EDT | 190.00 | 87.42 | 96.00 | 100.25 | 0.00 | - | 1 | 8 | 58.56% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 195.00 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 90.34% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 200.00 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 84.22% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 69.55 | 77.10 | 80.30 | 0.00 | - | 2 | 7 | 56.06% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 57.67 | 67.55 | 70.80 | 0.00 | - | 1 | 21 | 51.48% |
| CRM240816C00230000 | 2024-05-17 11:02AM EDT | 230.00 | 60.77 | 58.30 | 61.20 | +8.90 | +17.16% | 5 | 61 | 46.44% |
| CRM240816C00240000 | 2024-05-17 1:36PM EDT | 240.00 | 52.23 | 50.35 | 52.85 | +0.49 | +0.95% | 1 | 56 | 44.65% |
| CRM240816C00250000 | 2024-05-17 11:07AM EDT | 250.00 | 43.00 | 41.95 | 43.60 | +4.00 | +10.26% | 5 | 649 | 39.87% |
| CRM240816C00260000 | 2024-05-16 10:32AM EDT | 260.00 | 35.70 | 34.10 | 34.80 | 0.00 | - | 20 | 684 | 35.69% |
| CRM240816C00270000 | 2024-05-16 10:08AM EDT | 270.00 | 28.10 | 26.95 | 27.85 | 0.00 | - | 1 | 282 | 34.44% |
| CRM240816C00280000 | 2024-05-17 2:03PM EDT | 280.00 | 21.51 | 20.90 | 21.55 | +0.02 | +0.09% | 9 | 1,413 | 33.07% |
| CRM240816C00290000 | 2024-05-17 3:42PM EDT | 290.00 | 16.25 | 15.85 | 16.15 | -0.60 | -3.56% | 82 | 1,253 | 31.88% |
| CRM240816C00300000 | 2024-05-17 3:38PM EDT | 300.00 | 11.97 | 11.60 | 11.85 | -0.33 | -2.68% | 59 | 1,050 | 31.14% |
| CRM240816C00310000 | 2024-05-17 1:44PM EDT | 310.00 | 8.70 | 8.20 | 8.45 | 0.00 | - | 53 | 918 | 30.54% |
| CRM240816C00320000 | 2024-05-17 3:55PM EDT | 320.00 | 5.73 | 5.60 | 6.05 | -0.37 | -6.07% | 427 | 1,511 | 30.46% |
| CRM240816C00330000 | 2024-05-17 2:23PM EDT | 330.00 | 3.70 | 3.75 | 4.05 | -0.33 | -8.19% | 91 | 430 | 29.89% |
| CRM240816C00340000 | 2024-05-17 11:59AM EDT | 340.00 | 2.98 | 2.47 | 2.83 | +0.36 | +13.74% | 32 | 88 | 30.05% |
| CRM240816C00350000 | 2024-05-17 10:32AM EDT | 350.00 | 1.91 | 1.62 | 1.88 | +0.01 | +0.53% | 46 | 279 | 29.91% |
| CRM240816C00360000 | 2024-05-17 3:11PM EDT | 360.00 | 1.15 | 1.06 | 1.16 | -0.12 | -9.45% | 13 | 79 | 29.43% |
| CRM240816C00370000 | 2024-05-17 11:42AM EDT | 370.00 | 0.88 | 0.60 | 0.83 | +0.07 | +8.64% | 2 | 962 | 30.01% |
| CRM240816C00380000 | 2024-05-17 2:00PM EDT | 380.00 | 0.55 | 0.28 | 0.67 | -0.08 | -12.70% | 19 | 109 | 31.18% |
| CRM240816C00390000 | 2024-05-16 3:14PM EDT | 390.00 | 0.44 | 0.26 | 0.51 | 0.00 | - | 2 | 179 | 31.93% |
| CRM240816C00400000 | 2024-05-16 3:17PM EDT | 400.00 | 0.33 | 0.12 | 0.41 | 0.00 | - | 2 | 51 | 32.89% |
| CRM240816C00410000 | 2024-05-16 2:59PM EDT | 410.00 | 0.26 | 0.09 | 0.35 | 0.00 | - | 2 | 79 | 34.06% |
| CRM240816C00420000 | 2024-05-16 3:17PM EDT | 420.00 | 0.23 | 0.07 | 0.31 | 0.00 | - | 2 | 89 | 35.33% |
| CRM240816C00430000 | 2024-05-17 11:55AM EDT | 430.00 | 0.17 | 0.00 | 0.34 | +0.03 | +21.43% | 2 | 51 | 37.60% |
| CRM240816C00440000 | 2024-05-14 3:36PM EDT | 440.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 2 | 294 | 38.87% |
| CRM240816C00450000 | 2024-05-17 11:57AM EDT | 450.00 | 0.11 | 0.00 | 0.29 | -0.03 | -21.43% | 2 | 185 | 40.19% |
| CRM240816C00460000 | 2024-05-07 2:22PM EDT | 460.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 2 | 4 | 41.60% |
| CRM240816C00470000 | 2024-05-17 9:30AM EDT | 470.00 | 0.05 | 0.05 | 0.27 | -0.07 | -58.33% | 5 | 73 | 42.99% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-03-15 2:02PM EDT | 130.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 3 | 64.75% |
| CRM240816P00135000 | 2024-05-06 3:54PM EDT | 135.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 61.04% |
| CRM240816P00140000 | 2024-05-06 3:54PM EDT | 140.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 58.59% |
| CRM240816P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 55.86% |
| CRM240816P00150000 | 2024-05-02 2:31PM EDT | 150.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 2 | 18 | 53.71% |
| CRM240816P00155000 | 2024-05-07 2:23PM EDT | 155.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 4 | 51.47% |
| CRM240816P00160000 | 2024-05-17 11:56AM EDT | 160.00 | 0.05 | 0.00 | 0.31 | -0.04 | -44.44% | 2 | 14 | 53.71% |
| CRM240816P00165000 | 2024-05-16 3:42PM EDT | 165.00 | 0.09 | 0.03 | 0.33 | 0.00 | - | 2 | 12 | 51.56% |
| CRM240816P00170000 | 2024-05-17 2:00PM EDT | 170.00 | 0.09 | 0.05 | 0.35 | -0.09 | -50.00% | 2 | 4 | 49.46% |
| CRM240816P00175000 | 2024-05-17 1:59PM EDT | 175.00 | 0.23 | 0.06 | 0.38 | +0.01 | +4.55% | 2 | 9 | 47.61% |
| CRM240816P00180000 | 2024-05-17 1:59PM EDT | 180.00 | 0.28 | 0.08 | 0.42 | +0.02 | +7.69% | 2 | 120 | 45.85% |
| CRM240816P00185000 | 2024-05-17 2:04PM EDT | 185.00 | 0.32 | 0.10 | 0.30 | +0.04 | +14.29% | 2 | 92 | 41.31% |
| CRM240816P00190000 | 2024-05-17 2:02PM EDT | 190.00 | 0.35 | 0.13 | 0.36 | +0.03 | +9.38% | 2 | 48 | 40.14% |
| CRM240816P00195000 | 2024-05-17 2:01PM EDT | 195.00 | 0.43 | 0.18 | 0.44 | 0.00 | - | 2 | 85 | 39.11% |
| CRM240816P00200000 | 2024-05-17 10:54AM EDT | 200.00 | 0.50 | 0.25 | 0.61 | 0.00 | - | 15 | 1,033 | 38.97% |
| CRM240816P00210000 | 2024-05-17 2:04PM EDT | 210.00 | 0.69 | 0.45 | 0.83 | -0.04 | -5.48% | 2 | 101 | 36.43% |
| CRM240816P00220000 | 2024-05-16 9:32AM EDT | 220.00 | 1.02 | 0.77 | 1.16 | 0.00 | - | 1 | 146 | 34.12% |
| CRM240816P00230000 | 2024-05-17 11:46AM EDT | 230.00 | 1.52 | 1.50 | 1.76 | -0.30 | -16.48% | 18 | 790 | 32.53% |
| CRM240816P00240000 | 2024-05-17 11:35AM EDT | 240.00 | 2.37 | 2.22 | 2.49 | -0.16 | -6.32% | 11 | 560 | 30.43% |
| CRM240816P00250000 | 2024-05-17 12:52PM EDT | 250.00 | 3.75 | 3.65 | 3.95 | -0.25 | -6.25% | 26 | 1,058 | 29.60% |
| CRM240816P00260000 | 2024-05-17 1:55PM EDT | 260.00 | 5.65 | 5.75 | 6.25 | -0.40 | -6.61% | 30 | 1,518 | 29.27% |
| CRM240816P00270000 | 2024-05-17 2:09PM EDT | 270.00 | 8.56 | 8.55 | 8.80 | -0.39 | -4.36% | 41 | 1,412 | 27.79% |
| CRM240816P00280000 | 2024-05-17 1:14PM EDT | 280.00 | 12.15 | 12.40 | 12.65 | -1.02 | -7.74% | 57 | 1,609 | 27.17% |
| CRM240816P00290000 | 2024-05-17 2:43PM EDT | 290.00 | 17.70 | 17.20 | 17.50 | +0.65 | +3.81% | 75 | 292 | 26.55% |
| CRM240816P00300000 | 2024-05-17 11:32AM EDT | 300.00 | 23.15 | 23.00 | 23.50 | -5.40 | -18.91% | 11 | 295 | 26.15% |
| CRM240816P00310000 | 2024-05-17 3:55PM EDT | 310.00 | 29.98 | 29.65 | 30.65 | -0.20 | -0.66% | 3 | 186 | 26.17% |
| CRM240816P00320000 | 2024-05-15 1:33PM EDT | 320.00 | 37.22 | 37.20 | 39.30 | 0.00 | - | 2 | 51 | 27.91% |
| CRM240816P00330000 | 2024-05-15 3:36PM EDT | 330.00 | 44.59 | 45.60 | 46.80 | 0.00 | - | 5 | 50 | 25.24% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 54.65 | 56.85 | 0.00 | - | 5 | 5 | 28.87% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 55.73% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.