Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.315,00 -24,50 (-0,22%) Euro Stoxx 50
5.040,04 -34,30 (-0,68%) Dólar/Euro
1,0865 +0,0004 (+0,03%) Petróleo Brent
82,17 -1,54 (-1,84%) Oro
2.428,30 -10,20 (-0,42%) Bitcoin EUR
65.590,85 +3.851,09 (+6,24%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 98.56% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-02-26 11:28AM EDT | 120.00 | 183.09 | 180.30 | 183.65 | 0.00 | - | 1 | 1 | 159.33% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 0.00% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240920C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 132.81 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 145.00 | 129.37 | 140.75 | 145.00 | 0.00 | - | 8 | 8 | 61.91% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 150.00 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 140.91% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 155.00 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 107.63% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 160.00 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 133.41% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 165.00 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 137.81% |
| CRM240920C00170000 | 2024-05-07 3:49PM EDT | 170.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CRM240920C00175000 | 2024-05-03 2:28PM EDT | 175.00 | 103.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 96.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 185.00 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 106.23% |
| CRM240920C00190000 | 2024-05-07 3:30PM EDT | 190.00 | 91.16 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 195.00 | 110.00 | 82.90 | 84.55 | 0.00 | - | 1 | 25 | 0.00% |
| CRM240920C00200000 | 2024-05-07 3:03PM EDT | 200.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| CRM240920C00210000 | 2024-05-07 3:03PM EDT | 210.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| CRM240920C00220000 | 2024-05-14 3:24PM EDT | 220.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 6 | 806 | 0.00% |
| CRM240920C00230000 | 2024-05-17 9:57AM EDT | 230.00 | 63.29 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| CRM240920C00240000 | 2024-05-16 11:00AM EDT | 240.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 3 | 859 | 0.00% |
| CRM240920C00250000 | 2024-05-20 3:21PM EDT | 250.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 0.00% |
| CRM240920C00260000 | 2024-05-17 1:29PM EDT | 260.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 11 | 510 | 0.00% |
| CRM240920C00270000 | 2024-05-20 10:02AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
| CRM240920C00280000 | 2024-05-20 1:06PM EDT | 280.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 0.00% |
| CRM240920C00290000 | 2024-05-20 10:42AM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7 | 982 | 0.39% |
| CRM240920C00300000 | 2024-05-20 2:56PM EDT | 300.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 24 | 1,468 | 1.56% |
| CRM240920C00310000 | 2024-05-20 12:31PM EDT | 310.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,201 | 3.13% |
| CRM240920C00320000 | 2024-05-20 3:59PM EDT | 320.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 10 | 1,148 | 3.13% |
| CRM240920C00330000 | 2024-05-20 3:37PM EDT | 330.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 427 | 6.25% |
| CRM240920C00340000 | 2024-05-20 3:36PM EDT | 340.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 6.25% |
| CRM240920C00350000 | 2024-05-20 2:19PM EDT | 350.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 6.25% |
| CRM240920C00360000 | 2024-05-14 1:06PM EDT | 360.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| CRM240920C00370000 | 2024-05-14 12:20PM EDT | 370.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 6.25% |
| CRM240920C00380000 | 2024-05-15 3:40PM EDT | 380.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| CRM240920C00390000 | 2024-05-16 3:38PM EDT | 390.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| CRM240920C00400000 | 2024-05-20 2:44PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 12.50% |
| CRM240920C00410000 | 2024-05-20 1:50PM EDT | 410.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 191 | 12.50% |
| CRM240920C00420000 | 2024-05-20 1:34PM EDT | 420.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 12.50% |
| CRM240920C00430000 | 2024-05-20 1:33PM EDT | 430.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| CRM240920C00440000 | 2024-05-20 1:35PM EDT | 440.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| CRM240920C00450000 | 2024-05-20 10:17AM EDT | 450.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 12.50% |
| CRM240920C00460000 | 2024-05-20 2:51PM EDT | 460.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| CRM240920C00470000 | 2024-05-20 2:52PM EDT | 470.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-02-21 2:27PM EDT | 105.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 38 | 69.14% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 67.48% |
| CRM240920P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CRM240920P00120000 | 2024-05-02 2:39PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CRM240920P00125000 | 2024-05-10 1:19PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CRM240920P00130000 | 2024-05-02 2:36PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CRM240920P00135000 | 2024-05-16 3:33PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CRM240920P00140000 | 2024-05-17 2:08PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| CRM240920P00145000 | 2024-05-17 10:58AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| CRM240920P00150000 | 2024-05-17 10:55AM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| CRM240920P00155000 | 2024-05-20 3:54PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| CRM240920P00160000 | 2024-05-20 11:03AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 25.00% |
| CRM240920P00165000 | 2024-05-20 2:53PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 25.00% |
| CRM240920P00170000 | 2024-05-20 3:52PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 12.50% |
| CRM240920P00175000 | 2024-05-20 3:30PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 12.50% |
| CRM240920P00180000 | 2024-05-20 3:52PM EDT | 180.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| CRM240920P00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 12.50% |
| CRM240920P00190000 | 2024-05-20 3:53PM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| CRM240920P00195000 | 2024-05-20 3:53PM EDT | 195.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| CRM240920P00200000 | 2024-05-20 3:54PM EDT | 200.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 12.50% |
| CRM240920P00210000 | 2024-05-17 3:42PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3,197 | 12.50% |
| CRM240920P00220000 | 2024-05-13 3:38PM EDT | 220.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 12.50% |
| CRM240920P00230000 | 2024-05-15 10:40AM EDT | 230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| CRM240920P00240000 | 2024-05-20 2:08PM EDT | 240.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 1,804 | 6.25% |
| CRM240920P00250000 | 2024-05-20 2:44PM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 2,318 | 6.25% |
| CRM240920P00260000 | 2024-05-20 2:44PM EDT | 260.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,060 | 3.13% |
| CRM240920P00270000 | 2024-05-20 3:32PM EDT | 270.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 881 | 3.13% |
| CRM240920P00280000 | 2024-05-20 3:50PM EDT | 280.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 134 | 788 | 0.78% |
| CRM240920P00290000 | 2024-05-20 3:43PM EDT | 290.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 12 | 706 | 0.00% |
| CRM240920P00300000 | 2024-05-20 10:17AM EDT | 300.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| CRM240920P00310000 | 2024-05-20 3:56PM EDT | 310.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| CRM240920P00320000 | 2024-05-20 11:55AM EDT | 320.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| CRM240920P00330000 | 2024-05-15 12:48PM EDT | 330.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 340.00 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 55.70% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 54.13% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 29.16% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.