Mercados españoles cerrados
S&P 500
5.311,19 +3,06 (+0,06%) Nasdaq
16.796,65 +1,77 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
83,00 -0,71 (-0,85%) Bitcoin EUR
64.372,80 +1.455,45 (+2,31%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:35PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-20 10:45AM EDT | 65.00 | 223.71 | 220.50 | 223.75 | 0.00 | - | 1 | 175 | 109.84% |
| CRM250117C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 201.00 | 215.60 | 219.30 | 0.00 | - | 2 | 205 | 107.40% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 135.20% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 168.48% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-15 10:49AM EDT | 100.00 | 186.42 | 187.40 | 188.70 | 0.00 | - | 1 | 120 | 85.34% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2024-05-17 10:12AM EDT | 110.00 | 179.64 | 177.80 | 178.95 | 0.00 | - | 2 | 62 | 80.05% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 100.26% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 0.00% |
| CRM250117C00125000 | 2024-05-15 10:17AM EDT | 125.00 | 160.95 | 163.45 | 164.65 | 0.00 | - | 1 | 60 | 73.56% |
| CRM250117C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 156.84 | 158.75 | 159.90 | 0.00 | - | 8 | 113 | 71.67% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 117.74% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 149.20 | 150.40 | 0.00 | - | 1 | 159 | 67.65% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 136.00 | 137.60 | 0.00 | - | 1 | 193 | 0.00% |
| CRM250117C00150000 | 2024-05-09 11:45AM EDT | 150.00 | 130.31 | 139.60 | 141.00 | 0.00 | - | 1 | 328 | 63.82% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 0.00% |
| CRM250117C00160000 | 2024-05-15 10:19AM EDT | 160.00 | 128.07 | 130.25 | 131.60 | 0.00 | - | 1 | 239 | 60.43% |
| CRM250117C00165000 | 2024-05-15 10:24AM EDT | 165.00 | 123.98 | 125.75 | 126.90 | 0.00 | - | 10 | 477 | 58.98% |
| CRM250117C00170000 | 2024-05-06 1:54PM EDT | 170.00 | 113.15 | 120.90 | 122.30 | 0.00 | - | 1 | 394 | 57.17% |
| CRM250117C00175000 | 2024-05-15 10:17AM EDT | 175.00 | 114.04 | 116.40 | 117.70 | 0.00 | - | 1 | 310 | 55.82% |
| CRM250117C00180000 | 2024-05-14 2:15PM EDT | 180.00 | 104.18 | 111.75 | 113.10 | 0.00 | - | 1 | 769 | 54.25% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 185.00 | 103.00 | 107.30 | 108.55 | 0.00 | - | 1 | 320 | 52.95% |
| CRM250117C00190000 | 2024-05-15 10:02AM EDT | 190.00 | 101.11 | 103.10 | 104.20 | 0.00 | - | 1 | 779 | 52.10% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 195.00 | 90.99 | 98.40 | 99.55 | 0.00 | - | 1 | 268 | 50.35% |
| CRM250117C00200000 | 2024-05-20 3:02PM EDT | 200.00 | 96.45 | 93.95 | 95.20 | 0.00 | - | 2 | 1,373 | 50.34% |
| CRM250117C00210000 | 2024-05-16 3:34PM EDT | 210.00 | 86.88 | 85.35 | 86.55 | 0.00 | - | 1 | 759 | 47.93% |
| CRM250117C00220000 | 2024-05-20 12:43PM EDT | 220.00 | 79.04 | 76.85 | 78.00 | 0.00 | - | 1 | 793 | 45.49% |
| CRM250117C00230000 | 2024-05-15 10:51AM EDT | 230.00 | 68.15 | 69.20 | 70.05 | 0.00 | - | 2 | 1,354 | 43.74% |
| CRM250117C00240000 | 2024-05-20 3:25PM EDT | 240.00 | 63.45 | 61.45 | 62.35 | 0.00 | - | 2 | 1,615 | 42.00% |
| CRM250117C00250000 | 2024-05-20 11:55AM EDT | 250.00 | 55.90 | 54.30 | 55.10 | 0.00 | - | 1 | 1,514 | 40.50% |
| CRM250117C00260000 | 2024-05-20 11:51AM EDT | 260.00 | 49.01 | 47.25 | 48.25 | -0.36 | -0.73% | 1 | 1,330 | 39.10% |
| CRM250117C00270000 | 2024-05-21 11:16AM EDT | 270.00 | 42.85 | 41.15 | 41.95 | -0.30 | -0.70% | 1 | 716 | 37.92% |
| CRM250117C00280000 | 2024-05-20 1:04PM EDT | 280.00 | 37.10 | 35.45 | 36.15 | 0.00 | - | 1 | 1,385 | 36.86% |
| CRM250117C00290000 | 2024-05-21 11:39AM EDT | 290.00 | 31.65 | 30.65 | 31.15 | 0.00 | - | 6 | 1,559 | 36.21% |
| CRM250117C00300000 | 2024-05-21 12:44PM EDT | 300.00 | 26.49 | 26.00 | 26.30 | -0.49 | -1.82% | 9 | 3,305 | 35.23% |
| CRM250117C00310000 | 2024-05-21 10:33AM EDT | 310.00 | 22.55 | 21.80 | 22.20 | -0.21 | -0.92% | 1 | 2,342 | 34.59% |
| CRM250117C00320000 | 2024-05-20 9:50AM EDT | 320.00 | 19.11 | 18.10 | 18.75 | 0.00 | - | 500 | 1,987 | 34.19% |
| CRM250117C00330000 | 2024-05-20 10:28AM EDT | 330.00 | 15.95 | 15.20 | 15.50 | 0.00 | - | 1 | 1,254 | 33.55% |
| CRM250117C00340000 | 2024-05-21 11:18AM EDT | 340.00 | 13.07 | 12.35 | 12.75 | -0.13 | -0.98% | 2 | 792 | 33.02% |
| CRM250117C00350000 | 2024-05-21 11:16AM EDT | 350.00 | 10.75 | 10.20 | 10.45 | +0.11 | +1.03% | 2 | 1,110 | 32.60% |
| CRM250117C00360000 | 2024-05-16 3:44PM EDT | 360.00 | 8.75 | 8.30 | 8.55 | 0.00 | - | 10 | 504 | 32.29% |
| CRM250117C00370000 | 2024-05-20 10:46AM EDT | 370.00 | 7.15 | 6.70 | 6.95 | 0.00 | - | 3 | 658 | 32.00% |
| CRM250117C00380000 | 2024-05-15 2:01PM EDT | 380.00 | 6.13 | 5.35 | 5.60 | 0.00 | - | 25 | 801 | 31.70% |
| CRM250117C00390000 | 2024-05-21 11:18AM EDT | 390.00 | 4.60 | 4.35 | 4.45 | -0.26 | -5.35% | 1 | 448 | 31.35% |
| CRM250117C00400000 | 2024-05-21 11:16AM EDT | 400.00 | 3.70 | 3.45 | 3.60 | -0.10 | -2.63% | 1 | 527 | 31.23% |
| CRM250117C00410000 | 2024-05-15 1:32PM EDT | 410.00 | 3.30 | 2.62 | 2.88 | 0.00 | - | 1 | 115 | 31.06% |
| CRM250117C00420000 | 2024-05-16 12:06PM EDT | 420.00 | 2.55 | 2.06 | 2.46 | 0.00 | - | 3 | 33 | 31.38% |
| CRM250117C00430000 | 2024-05-20 12:35PM EDT | 430.00 | 1.93 | 1.62 | 1.90 | 0.00 | - | 2 | 128 | 31.02% |
| CRM250117C00440000 | 2024-05-16 3:30PM EDT | 440.00 | 1.69 | 1.37 | 1.63 | 0.00 | - | 2 | 84 | 31.36% |
| CRM250117C00450000 | 2024-05-20 3:35PM EDT | 450.00 | 1.27 | 1.09 | 1.36 | 0.00 | - | 2 | 316 | 31.51% |
| CRM250117C00460000 | 2024-05-20 3:09PM EDT | 460.00 | 0.99 | 0.74 | 1.15 | 0.00 | - | 2 | 48 | 31.71% |
| CRM250117C00470000 | 2024-05-20 3:12PM EDT | 470.00 | 0.84 | 0.55 | 0.97 | 0.00 | - | 2 | 247 | 31.90% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-05-13 2:55PM EDT | 65.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 19 | 2,310 | 71.48% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 183 | 69.24% |
| CRM250117P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.04 | 0.03 | 0.27 | 0.00 | - | 1 | 140 | 65.43% |
| CRM250117P00080000 | 2024-05-20 3:13PM EDT | 80.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 103 | 63.57% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.01 | 0.37 | 0.00 | - | 2 | 175 | 61.23% |
| CRM250117P00090000 | 2024-05-06 12:05PM EDT | 90.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 2 | 317 | 58.45% |
| CRM250117P00095000 | 2024-05-16 2:14PM EDT | 95.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 1 | 129 | 56.15% |
| CRM250117P00100000 | 2024-05-16 2:14PM EDT | 100.00 | 0.21 | 0.01 | 0.41 | 0.00 | - | 1 | 297 | 54.00% |
| CRM250117P00105000 | 2024-05-16 3:30PM EDT | 105.00 | 0.14 | 0.02 | 0.43 | 0.00 | - | 2 | 114 | 52.05% |
| CRM250117P00110000 | 2024-05-08 12:42PM EDT | 110.00 | 0.34 | 0.06 | 0.45 | 0.00 | - | 1 | 250 | 50.59% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 53.86% |
| CRM250117P00120000 | 2024-05-16 3:20PM EDT | 120.00 | 0.29 | 0.09 | 0.51 | 0.00 | - | 1 | 630 | 50.95% |
| CRM250117P00125000 | 2024-05-20 9:33AM EDT | 125.00 | 0.35 | 0.01 | 0.54 | 0.00 | - | 1 | 1,372 | 49.15% |
| CRM250117P00130000 | 2024-05-20 10:58AM EDT | 130.00 | 0.37 | 0.13 | 0.59 | 0.00 | - | 12 | 1,605 | 47.66% |
| CRM250117P00135000 | 2024-05-10 10:14AM EDT | 135.00 | 0.45 | 0.17 | 0.61 | 0.00 | - | 1 | 1,227 | 45.80% |
| CRM250117P00140000 | 2024-05-21 10:36AM EDT | 140.00 | 0.46 | 0.26 | 0.65 | -0.10 | -17.86% | 2 | 2,639 | 44.24% |
| CRM250117P00145000 | 2024-05-14 11:03AM EDT | 145.00 | 0.42 | 0.33 | 0.74 | 0.00 | - | 38 | 153 | 43.18% |
| CRM250117P00150000 | 2024-05-20 3:11PM EDT | 150.00 | 0.66 | 0.43 | 0.75 | 0.00 | - | 2 | 1,855 | 41.33% |
| CRM250117P00155000 | 2024-05-17 2:10PM EDT | 155.00 | 0.85 | 0.54 | 0.97 | 0.00 | - | 1 | 1,035 | 41.26% |
| CRM250117P00160000 | 2024-05-21 10:36AM EDT | 160.00 | 0.90 | 0.67 | 0.90 | 0.00 | - | 4 | 955 | 38.84% |
| CRM250117P00165000 | 2024-05-20 10:19AM EDT | 165.00 | 0.99 | 0.83 | 1.24 | 0.00 | - | 1 | 947 | 39.31% |
| CRM250117P00170000 | 2024-05-20 3:16PM EDT | 170.00 | 1.22 | 1.00 | 1.41 | 0.00 | - | 2 | 2,325 | 38.43% |
| CRM250117P00175000 | 2024-05-14 11:03AM EDT | 175.00 | 1.60 | 1.21 | 1.61 | +0.05 | +3.23% | 342 | 1,228 | 37.60% |
| CRM250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 1.75 | 1.45 | 1.84 | 0.00 | - | 3 | 1,825 | 36.82% |
| CRM250117P00185000 | 2024-05-20 9:33AM EDT | 185.00 | 2.00 | 1.77 | 2.11 | 0.00 | - | 1 | 1,390 | 36.10% |
| CRM250117P00190000 | 2024-05-20 12:25PM EDT | 190.00 | 2.15 | 2.11 | 2.28 | 0.00 | - | 22 | 3,863 | 34.90% |
| CRM250117P00195000 | 2024-05-13 11:01AM EDT | 195.00 | 3.30 | 2.46 | 2.68 | 0.00 | - | 2 | 747 | 34.44% |
| CRM250117P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 2.90 | 2.73 | 3.10 | -0.01 | -0.34% | 2 | 2,606 | 33.89% |
| CRM250117P00210000 | 2024-05-20 11:24AM EDT | 210.00 | 3.85 | 4.00 | 4.15 | 0.00 | - | 6 | 1,931 | 32.91% |
| CRM250117P00220000 | 2024-05-21 12:11PM EDT | 220.00 | 5.20 | 5.30 | 5.55 | +0.03 | +0.58% | 8 | 2,389 | 32.11% |
| CRM250117P00230000 | 2024-05-21 11:08AM EDT | 230.00 | 6.80 | 6.95 | 7.20 | -0.20 | -2.86% | 4 | 1,628 | 31.16% |
| CRM250117P00240000 | 2024-05-21 11:46AM EDT | 240.00 | 8.75 | 8.75 | 9.30 | -0.05 | -0.57% | 7 | 1,496 | 30.34% |
| CRM250117P00250000 | 2024-05-21 12:58PM EDT | 250.00 | 11.45 | 11.40 | 12.00 | -0.75 | -6.15% | 9 | 2,198 | 29.76% |
| CRM250117P00260000 | 2024-05-21 12:21PM EDT | 260.00 | 14.10 | 14.20 | 14.85 | -0.35 | -2.42% | 25 | 1,284 | 28.73% |
| CRM250117P00270000 | 2024-05-21 11:33AM EDT | 270.00 | 17.60 | 17.90 | 18.35 | +0.02 | +0.11% | 6 | 1,110 | 27.88% |
| CRM250117P00280000 | 2024-05-21 11:46AM EDT | 280.00 | 21.55 | 22.05 | 22.55 | -0.95 | -4.22% | 19 | 1,867 | 27.18% |
| CRM250117P00290000 | 2024-05-21 11:27AM EDT | 290.00 | 26.30 | 26.85 | 27.15 | -0.45 | -1.68% | 4 | 875 | 26.26% |
| CRM250117P00300000 | 2024-05-20 9:34AM EDT | 300.00 | 31.56 | 32.00 | 32.70 | 0.00 | - | 1 | 1,914 | 25.70% |
| CRM250117P00310000 | 2024-05-16 2:31PM EDT | 310.00 | 38.05 | 37.95 | 38.50 | 0.00 | - | 1 | 284 | 24.72% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 320.00 | 49.90 | 44.40 | 45.10 | 0.00 | - | 16 | 469 | 23.92% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 19.70% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 14.34% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 350.00 | 77.60 | 67.35 | 68.30 | 0.00 | - | 1 | 206 | 21.27% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 33.60% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 39.46% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 120.05 | 122.05 | 0.00 | - | 4 | 0 | 37.55% |
© 2024 Yahoo. Todos los derechos reservados.