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
61.487,02 +1.464,59 (+2,44%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00140000 | 2024-01-23 12:13PM EDT | 140.00 | 146.95 | 158.95 | 162.65 | 0.00 | - | 2 | 1 | 102.80% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 150.00 | 133.60 | 137.25 | 138.50 | 0.00 | - | 1 | 1 | 54.13% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 160.00 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 99.29% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 170.00 | 114.30 | 119.35 | 122.85 | 0.00 | - | 2 | 2 | 56.75% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 175.00 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 93.19% |
| CRM241220C00180000 | 2024-05-15 9:54AM EDT | 180.00 | 108.70 | 110.05 | 113.60 | 0.00 | - | 2 | 2 | 53.81% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 185.00 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 74.84% |
| CRM241220C00190000 | 2024-05-14 10:21AM EDT | 190.00 | 95.32 | 100.80 | 104.45 | 0.00 | - | 10 | 24 | 50.95% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 195.00 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 73.53% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 94.52 | 88.20 | 90.90 | 0.00 | - | 1 | 39 | 42.04% |
| CRM241220C00210000 | 2024-05-14 9:59AM EDT | 210.00 | 85.55 | 84.10 | 85.75 | +6.90 | +8.77% | 1 | 11 | 47.85% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 220.00 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 33.76% |
| CRM241220C00230000 | 2024-05-16 1:17PM EDT | 230.00 | 69.36 | 67.70 | 68.85 | 0.00 | - | 5 | 9 | 43.31% |
| CRM241220C00240000 | 2024-05-16 3:38PM EDT | 240.00 | 61.00 | 59.90 | 61.30 | 0.00 | - | 1 | 31 | 41.96% |
| CRM241220C00250000 | 2024-05-16 2:04PM EDT | 250.00 | 53.80 | 52.75 | 53.60 | 0.00 | - | 1 | 58 | 39.98% |
| CRM241220C00260000 | 2024-05-15 10:46AM EDT | 260.00 | 45.12 | 46.00 | 47.20 | 0.00 | - | 1 | 53 | 39.27% |
| CRM241220C00270000 | 2024-05-16 3:13PM EDT | 270.00 | 41.10 | 39.70 | 40.40 | 0.00 | - | 6 | 53 | 37.57% |
| CRM241220C00280000 | 2024-05-16 2:57PM EDT | 280.00 | 35.65 | 33.95 | 35.10 | 0.00 | - | 5 | 126 | 37.15% |
| CRM241220C00290000 | 2024-05-16 11:09AM EDT | 290.00 | 30.34 | 28.90 | 29.35 | 0.00 | - | 2 | 250 | 35.68% |
| CRM241220C00300000 | 2024-05-16 11:21AM EDT | 300.00 | 25.60 | 24.10 | 25.30 | 0.00 | - | 20 | 209 | 35.62% |
| CRM241220C00310000 | 2024-05-16 9:31AM EDT | 310.00 | 22.56 | 20.30 | 21.20 | 0.00 | - | 3 | 241 | 34.97% |
| CRM241220C00320000 | 2024-05-13 11:39AM EDT | 320.00 | 14.25 | 16.80 | 17.80 | 0.00 | - | 2 | 630 | 34.60% |
| CRM241220C00330000 | 2024-05-15 3:10PM EDT | 330.00 | 14.71 | 13.80 | 14.25 | 0.00 | - | 3 | 312 | 33.53% |
| CRM241220C00340000 | 2024-05-16 3:06PM EDT | 340.00 | 11.80 | 11.25 | 12.05 | -0.25 | -2.07% | 5 | 487 | 33.64% |
| CRM241220C00350000 | 2024-05-16 2:27PM EDT | 350.00 | 9.75 | 9.10 | 10.35 | 0.00 | - | 29 | 479 | 34.00% |
| CRM241220C00360000 | 2024-05-09 1:05PM EDT | 360.00 | 5.90 | 7.30 | 8.10 | 0.00 | - | 4 | 127 | 33.14% |
| CRM241220C00370000 | 2024-05-16 2:34PM EDT | 370.00 | 6.40 | 5.80 | 6.05 | 0.00 | - | 6 | 95 | 32.00% |
| CRM241220C00380000 | 2024-05-16 11:55AM EDT | 380.00 | 5.10 | 4.55 | 5.30 | 0.00 | - | 201 | 247 | 32.67% |
| CRM241220C00390000 | 2024-05-13 11:23AM EDT | 390.00 | 3.10 | 3.50 | 4.35 | 0.00 | - | 4 | 48 | 32.67% |
| CRM241220C00400000 | 2024-05-16 10:35AM EDT | 400.00 | 3.20 | 2.85 | 3.05 | 0.00 | - | 11 | 345 | 31.42% |
| CRM241220C00410000 | 2024-04-23 10:50AM EDT | 410.00 | 2.38 | 2.23 | 2.39 | 0.00 | - | 1 | 81 | 31.21% |
| CRM241220C00420000 | 2024-05-08 12:44PM EDT | 420.00 | 1.79 | 1.58 | 1.90 | 0.00 | - | 2 | 24 | 31.15% |
| CRM241220C00430000 | 2024-04-23 9:38AM EDT | 430.00 | 1.44 | 1.29 | 1.52 | 0.00 | - | 3 | 52 | 31.15% |
| CRM241220C00440000 | 2024-05-10 1:16PM EDT | 440.00 | 0.94 | 0.92 | 1.45 | 0.00 | - | 2 | 6 | 32.20% |
| CRM241220C00450000 | 2024-05-17 10:07AM EDT | 450.00 | 1.02 | 0.66 | 1.16 | +0.07 | +7.37% | 2 | 63 | 32.16% |
| CRM241220C00460000 | 2024-05-06 11:09AM EDT | 460.00 | 0.75 | 0.56 | 1.04 | 0.00 | - | 50 | 52 | 32.75% |
| CRM241220C00470000 | 2024-05-06 10:41AM EDT | 470.00 | 0.58 | 0.39 | 0.88 | 0.00 | - | 50 | 152 | 33.00% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00135000 | 2024-05-10 1:16PM EDT | 135.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | - | 1 | 48.51% |
| CRM241220P00140000 | 2024-05-16 3:57PM EDT | 140.00 | 0.40 | 0.09 | 0.65 | 0.00 | - | 3 | 22 | 46.85% |
| CRM241220P00145000 | 2024-04-08 10:37AM EDT | 145.00 | 0.71 | 0.41 | 0.97 | 0.00 | - | 2 | 18 | 47.93% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 150.00 | 1.08 | 0.27 | 0.79 | 0.00 | - | 1 | 190 | 44.19% |
| CRM241220P00155000 | 2024-05-02 11:05AM EDT | 155.00 | 1.05 | 0.37 | 0.91 | 0.00 | - | 2 | 7 | 43.24% |
| CRM241220P00160000 | 2024-05-02 2:32PM EDT | 160.00 | 1.15 | 0.48 | 1.02 | 0.00 | - | 5 | 29 | 42.11% |
| CRM241220P00165000 | 2024-05-10 11:59AM EDT | 165.00 | 1.11 | 0.61 | 1.16 | 0.00 | - | 4 | 7 | 41.14% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 170.00 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 45.14% |
| CRM241220P00175000 | 2024-05-08 11:31AM EDT | 175.00 | 1.65 | 1.04 | 1.50 | 0.00 | - | 3 | 21 | 39.30% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 180.00 | 2.90 | 1.09 | 1.67 | 0.00 | - | 1 | 24 | 38.25% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 3.30 | 1.35 | 1.97 | 0.00 | - | 4 | 8 | 37.70% |
| CRM241220P00190000 | 2024-04-30 2:50PM EDT | 190.00 | 3.40 | 1.84 | 2.07 | 0.00 | - | 1 | 58 | 36.21% |
| CRM241220P00195000 | 2024-05-07 10:01AM EDT | 195.00 | 3.29 | 1.64 | 2.42 | 0.00 | - | 2 | 35 | 35.64% |
| CRM241220P00200000 | 2024-05-16 11:37AM EDT | 200.00 | 2.58 | 2.61 | 2.79 | 0.00 | - | 2 | 157 | 34.99% |
| CRM241220P00210000 | 2024-05-16 11:41AM EDT | 210.00 | 3.60 | 3.45 | 3.75 | 0.00 | - | 16 | 56 | 33.91% |
| CRM241220P00220000 | 2024-05-17 12:20PM EDT | 220.00 | 4.90 | 4.40 | 4.95 | 0.00 | - | 1 | 138 | 32.82% |
| CRM241220P00230000 | 2024-05-17 2:55PM EDT | 230.00 | 6.34 | 6.25 | 6.75 | -0.14 | -2.16% | 5 | 812 | 32.32% |
| CRM241220P00240000 | 2024-05-09 3:33PM EDT | 240.00 | 10.95 | 7.95 | 8.55 | 0.00 | - | 6 | 189 | 31.10% |
| CRM241220P00250000 | 2024-05-16 11:15AM EDT | 250.00 | 10.85 | 10.55 | 10.95 | 0.00 | - | 51 | 517 | 30.22% |
| CRM241220P00260000 | 2024-05-14 12:57PM EDT | 260.00 | 17.10 | 13.30 | 13.95 | 0.00 | - | 2 | 167 | 29.49% |
| CRM241220P00270000 | 2024-05-16 3:33PM EDT | 270.00 | 17.12 | 15.90 | 17.85 | -0.48 | -2.73% | 1 | 181 | 29.19% |
| CRM241220P00280000 | 2024-05-16 11:25AM EDT | 280.00 | 21.10 | 21.15 | 21.80 | 0.00 | - | 7 | 90 | 28.23% |
| CRM241220P00290000 | 2024-05-16 9:36AM EDT | 290.00 | 25.15 | 25.50 | 26.70 | 0.00 | - | 2 | 100 | 27.67% |
| CRM241220P00300000 | 2024-05-16 3:22PM EDT | 300.00 | 31.55 | 30.85 | 31.80 | 0.00 | - | 47 | 388 | 26.62% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 310.00 | 45.16 | 36.80 | 38.15 | 0.00 | - | 1 | 357 | 26.29% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 320.00 | 40.80 | 49.45 | 51.05 | 0.00 | - | 1 | 636 | 33.27% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 330.00 | 45.55 | 57.25 | 58.85 | 0.00 | - | 2 | 33 | 33.82% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 340.00 | 67.30 | 58.50 | 59.75 | 0.00 | - | 2 | 16 | 24.05% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 350.00 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 38.90% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 360.00 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.