Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
11.069,20 +109,70 (+1,00%) Euro Stoxx 50
4.912,34 +31,92 (+0,65%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,65 +0,40 (+0,47%) Oro
2.333,40 +4,40 (+0,19%) Bitcoin EUR
60.238,80 -430,89 (-0,71%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00125000 | 2024-06-06 10:03AM EDT | 125.00 | 121.86 | 106.85 | 110.10 | 0.00 | - | - | 5 | 68.03% |
| CRM241115C00145000 | 2024-05-29 3:45PM EDT | 145.00 | 131.30 | 86.85 | 89.80 | 0.00 | - | 2 | 1 | 53.37% |
| CRM241115C00150000 | 2024-05-31 2:04PM EDT | 150.00 | 82.00 | 81.85 | 85.75 | 0.00 | - | 2 | 1 | 52.58% |
| CRM241115C00175000 | 2024-06-12 2:25PM EDT | 175.00 | 66.15 | 60.20 | 61.75 | 0.00 | - | 2 | 9 | 47.17% |
| CRM241115C00180000 | 2024-05-30 3:19PM EDT | 180.00 | 43.60 | 55.60 | 57.00 | 0.00 | - | 24 | 26 | 44.58% |
| CRM241115C00185000 | 2024-06-07 9:48AM EDT | 185.00 | 62.68 | 51.75 | 52.95 | 0.00 | - | 1 | 4 | 43.81% |
| CRM241115C00190000 | 2024-06-10 9:39AM EDT | 190.00 | 58.50 | 46.75 | 48.50 | 0.00 | - | 1 | 3 | 41.82% |
| CRM241115C00195000 | 2024-06-06 9:58AM EDT | 195.00 | 56.25 | 43.10 | 44.55 | 0.00 | - | 1 | 6 | 40.86% |
| CRM241115C00200000 | 2024-06-17 11:28AM EDT | 200.00 | 38.45 | 39.85 | 40.50 | 0.00 | - | 1 | 37 | 39.45% |
| CRM241115C00210000 | 2024-06-14 9:33AM EDT | 210.00 | 33.10 | 32.25 | 33.30 | 0.00 | - | 10 | 88 | 37.78% |
| CRM241115C00220000 | 2024-06-17 11:52AM EDT | 220.00 | 24.42 | 25.50 | 27.00 | 0.00 | - | 26 | 293 | 36.67% |
| CRM241115C00230000 | 2024-06-17 3:13PM EDT | 230.00 | 19.80 | 20.20 | 20.60 | 0.00 | - | 37 | 218 | 34.23% |
| CRM241115C00240000 | 2024-06-17 2:47PM EDT | 240.00 | 15.10 | 14.85 | 15.70 | 0.00 | - | 4 | 151 | 33.11% |
| CRM241115C00250000 | 2024-06-17 12:59PM EDT | 250.00 | 11.10 | 10.80 | 11.95 | 0.00 | - | 93 | 436 | 32.67% |
| CRM241115C00260000 | 2024-06-17 11:24AM EDT | 260.00 | 7.94 | 8.25 | 8.55 | 0.00 | - | 2 | 709 | 31.57% |
| CRM241115C00270000 | 2024-06-14 11:32AM EDT | 270.00 | 6.60 | 5.60 | 6.30 | 0.00 | - | 1 | 223 | 31.41% |
| CRM241115C00280000 | 2024-06-17 3:53PM EDT | 280.00 | 4.24 | 3.85 | 4.45 | 0.00 | - | 53 | 432 | 30.96% |
| CRM241115C00290000 | 2024-06-17 3:45PM EDT | 290.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 8 | 228 | 30.63% |
| CRM241115C00300000 | 2024-06-17 12:13PM EDT | 300.00 | 1.95 | 1.94 | 2.30 | 0.00 | - | 23 | 723 | 30.98% |
| CRM241115C00310000 | 2024-06-17 10:58AM EDT | 310.00 | 1.43 | 1.30 | 1.65 | 0.00 | - | 1 | 120 | 31.08% |
| CRM241115C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 1.20 | 0.89 | 1.31 | 0.00 | - | 22 | 169 | 31.87% |
| CRM241115C00330000 | 2024-06-17 10:41AM EDT | 330.00 | 0.68 | 0.70 | 0.88 | 0.00 | - | 1 | 622 | 31.57% |
| CRM241115C00340000 | 2024-06-14 2:54PM EDT | 340.00 | 0.68 | 0.27 | 0.95 | 0.00 | - | 2 | 69 | 34.09% |
| CRM241115C00350000 | 2024-06-17 2:45PM EDT | 350.00 | 0.42 | 0.20 | 0.80 | 0.00 | - | 2 | 166 | 34.99% |
| CRM241115C00360000 | 2024-06-14 2:50PM EDT | 360.00 | 0.45 | 0.16 | 0.83 | 0.00 | - | 2 | 61 | 37.09% |
| CRM241115C00370000 | 2024-06-14 1:36PM EDT | 370.00 | 0.34 | 0.13 | 0.72 | 0.00 | - | 2 | 38 | 37.96% |
| CRM241115C00380000 | 2024-06-17 10:18AM EDT | 380.00 | 0.31 | 0.12 | 0.63 | 0.00 | - | 2 | 34 | 38.82% |
| CRM241115C00390000 | 2024-06-17 10:17AM EDT | 390.00 | 0.25 | 0.09 | 0.56 | 0.00 | - | 2 | 65 | 39.72% |
| CRM241115C00400000 | 2024-06-17 10:16AM EDT | 400.00 | 0.22 | 0.12 | 0.50 | 0.00 | - | 2 | 98 | 40.58% |
| CRM241115C00410000 | 2024-06-17 10:16AM EDT | 410.00 | 0.20 | 0.12 | 0.45 | 0.00 | - | 3 | 315 | 41.43% |
| CRM241115C00420000 | 2024-06-17 10:15AM EDT | 420.00 | 0.24 | 0.04 | 0.42 | 0.00 | - | 3 | 16 | 42.43% |
| CRM241115C00430000 | 2024-06-17 10:14AM EDT | 430.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 3 | 6 | 43.36% |
| CRM241115C00440000 | 2024-06-17 10:15AM EDT | 440.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 3 | 10 | 44.19% |
| CRM241115C00450000 | 2024-06-14 2:51PM EDT | 450.00 | 0.09 | 0.04 | 0.34 | 0.00 | - | 2 | 3 | 45.14% |
| CRM241115C00460000 | 2024-06-14 2:51PM EDT | 460.00 | 0.17 | 0.01 | 0.32 | 0.00 | - | 2 | 58 | 46.00% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00120000 | 2024-06-17 10:17AM EDT | 120.00 | 0.16 | 0.05 | 0.46 | 0.00 | - | 2 | 0 | 50.88% |
| CRM241115P00125000 | 2024-06-17 10:15AM EDT | 125.00 | 0.24 | 0.07 | 0.53 | 0.00 | - | 2 | 0 | 49.17% |
| CRM241115P00130000 | 2024-06-17 10:16AM EDT | 130.00 | 0.27 | 0.10 | 0.60 | 0.00 | - | 2 | 0 | 47.34% |
| CRM241115P00135000 | 2024-06-17 10:17AM EDT | 135.00 | 0.33 | 0.13 | 0.70 | 0.00 | - | 2 | 15 | 45.81% |
| CRM241115P00140000 | 2024-06-14 2:20PM EDT | 140.00 | 0.38 | 0.16 | 0.40 | 0.00 | - | 2 | 111 | 39.21% |
| CRM241115P00145000 | 2024-06-14 2:51PM EDT | 145.00 | 0.51 | 0.20 | 0.80 | 0.00 | - | 2 | 13 | 41.48% |
| CRM241115P00150000 | 2024-06-14 2:52PM EDT | 150.00 | 0.57 | 0.25 | 0.95 | 0.00 | - | 2 | 19 | 40.21% |
| CRM241115P00155000 | 2024-06-14 2:53PM EDT | 155.00 | 0.72 | 0.35 | 1.10 | 0.00 | - | 2 | 15 | 38.78% |
| CRM241115P00160000 | 2024-06-14 2:53PM EDT | 160.00 | 0.91 | 0.55 | 1.28 | 0.00 | - | 2 | 174 | 37.42% |
| CRM241115P00165000 | 2024-06-17 11:32AM EDT | 165.00 | 1.21 | 1.05 | 1.33 | 0.00 | - | 4 | 58 | 35.13% |
| CRM241115P00170000 | 2024-06-13 3:19PM EDT | 170.00 | 1.39 | 1.27 | 1.64 | 0.00 | - | 2 | 121 | 34.28% |
| CRM241115P00175000 | 2024-06-14 1:26PM EDT | 175.00 | 1.68 | 1.53 | 1.95 | 0.00 | - | 2 | 48 | 33.15% |
| CRM241115P00180000 | 2024-06-14 2:47PM EDT | 180.00 | 2.16 | 2.05 | 2.37 | 0.00 | - | 185 | 311 | 32.25% |
| CRM241115P00185000 | 2024-06-17 1:16PM EDT | 185.00 | 2.81 | 2.46 | 2.80 | 0.00 | - | 8 | 95 | 31.12% |
| CRM241115P00190000 | 2024-06-17 3:49PM EDT | 190.00 | 3.42 | 3.25 | 3.40 | 0.00 | - | 2 | 1,454 | 30.30% |
| CRM241115P00195000 | 2024-06-17 12:25PM EDT | 195.00 | 4.57 | 4.00 | 4.20 | 0.00 | - | 7 | 263 | 29.72% |
| CRM241115P00200000 | 2024-06-14 2:47PM EDT | 200.00 | 4.95 | 4.90 | 5.40 | 0.00 | - | 32 | 167 | 29.77% |
| CRM241115P00210000 | 2024-06-17 3:19PM EDT | 210.00 | 7.60 | 7.40 | 7.70 | 0.00 | - | 1 | 518 | 28.35% |
| CRM241115P00220000 | 2024-06-14 9:41AM EDT | 220.00 | 10.19 | 10.10 | 11.40 | 0.00 | - | 1 | 348 | 28.11% |
| CRM241115P00230000 | 2024-06-17 2:32PM EDT | 230.00 | 15.25 | 14.15 | 15.40 | 0.00 | - | 4 | 487 | 26.76% |
| CRM241115P00240000 | 2024-06-14 1:32PM EDT | 240.00 | 19.70 | 19.60 | 20.55 | 0.00 | - | 27 | 445 | 25.73% |
| CRM241115P00250000 | 2024-06-17 12:59PM EDT | 250.00 | 27.34 | 25.25 | 26.55 | 0.00 | - | 76 | 229 | 24.43% |
| CRM241115P00260000 | 2024-06-14 10:46AM EDT | 260.00 | 32.17 | 32.35 | 34.20 | 0.00 | - | 1 | 223 | 24.51% |
| CRM241115P00270000 | 2024-06-17 11:34AM EDT | 270.00 | 42.90 | 40.05 | 42.35 | 0.00 | - | 1 | 414 | 24.14% |
| CRM241115P00280000 | 2024-06-17 2:51PM EDT | 280.00 | 50.90 | 48.75 | 51.40 | 0.00 | - | 8 | 88 | 24.78% |
| CRM241115P00290000 | 2024-06-14 10:23AM EDT | 290.00 | 57.32 | 57.90 | 61.10 | 0.00 | - | 2 | 71 | 26.76% |
| CRM241115P00300000 | 2024-06-17 9:56AM EDT | 300.00 | 68.42 | 67.80 | 71.00 | 0.00 | - | 1 | 4 | 29.16% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 310.00 | 94.89 | 77.40 | 80.85 | 0.00 | - | 60 | 0 | 31.13% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 320.00 | 104.92 | 87.40 | 90.85 | 0.00 | - | 20 | 0 | 33.58% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 107.50 | 110.75 | 0.00 | - | 1 | 0 | 37.62% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.