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
61.517,80 +1.238,63 (+2,05%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 142.10 | 145.95 | 0.00 | - | 2 | 4 | 64.53% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 122.25 | 136.05 | 139.35 | 0.00 | - | 1 | 1 | 58.62% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 200.00 | 88.43 | 96.35 | 99.45 | 0.00 | - | 2 | 3 | 50.42% |
| CRM250321C00210000 | 2024-05-10 3:20PM EDT | 210.00 | 81.83 | 88.50 | 90.35 | 0.00 | - | 2 | 2 | 47.19% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 220.00 | 73.38 | 80.25 | 82.20 | 0.00 | - | 1 | 3 | 45.23% |
| CRM250321C00230000 | 2024-05-15 11:10AM EDT | 230.00 | 71.65 | 72.20 | 74.20 | 0.00 | - | 1 | 21 | 43.26% |
| CRM250321C00240000 | 2024-05-17 12:00PM EDT | 240.00 | 67.41 | 65.50 | 67.90 | +6.46 | +10.60% | 2 | 6 | 43.09% |
| CRM250321C00250000 | 2024-05-15 12:52PM EDT | 250.00 | 59.49 | 58.45 | 60.45 | 0.00 | - | 1 | 3 | 41.21% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 260.00 | 45.17 | 51.45 | 53.65 | 0.00 | - | 10 | 26 | 39.78% |
| CRM250321C00270000 | 2024-05-17 12:37PM EDT | 270.00 | 48.15 | 46.00 | 47.95 | +7.10 | +17.30% | 1 | 33 | 39.16% |
| CRM250321C00280000 | 2024-05-16 3:44PM EDT | 280.00 | 41.36 | 40.80 | 43.10 | 0.00 | - | 12 | 71 | 39.02% |
| CRM250321C00290000 | 2024-05-16 3:44PM EDT | 290.00 | 36.25 | 35.60 | 36.70 | 0.00 | - | 14 | 65 | 37.01% |
| CRM250321C00300000 | 2024-05-16 2:19PM EDT | 300.00 | 32.20 | 31.05 | 32.60 | 0.00 | - | 1 | 176 | 36.87% |
| CRM250321C00310000 | 2024-05-17 1:35PM EDT | 310.00 | 28.25 | 26.25 | 28.50 | +0.16 | +0.57% | 7 | 425 | 36.38% |
| CRM250321C00320000 | 2024-05-16 1:25PM EDT | 320.00 | 23.80 | 23.05 | 24.25 | 0.00 | - | 1 | 134 | 35.38% |
| CRM250321C00330000 | 2024-05-07 10:53AM EDT | 330.00 | 18.35 | 19.75 | 21.60 | 0.00 | - | 1 | 188 | 35.61% |
| CRM250321C00340000 | 2024-05-14 12:44PM EDT | 340.00 | 14.15 | 15.75 | 17.80 | 0.00 | - | 4 | 127 | 34.35% |
| CRM250321C00350000 | 2024-05-17 12:46PM EDT | 350.00 | 15.16 | 13.45 | 15.60 | +3.26 | +27.39% | 1 | 200 | 34.41% |
| CRM250321C00360000 | 2024-05-15 3:22PM EDT | 360.00 | 12.95 | 11.70 | 12.95 | 0.00 | - | 18 | 50 | 33.66% |
| CRM250321C00370000 | 2024-05-17 2:05PM EDT | 370.00 | 10.51 | 10.10 | 11.35 | +0.20 | +1.94% | 25 | 74 | 33.80% |
| CRM250321C00380000 | 2024-05-15 12:11PM EDT | 380.00 | 8.50 | 8.40 | 9.65 | 0.00 | - | 1 | 22 | 33.56% |
| CRM250321C00390000 | 2024-05-14 12:37PM EDT | 390.00 | 5.80 | 7.00 | 8.35 | 0.00 | - | 7 | 150 | 33.57% |
| CRM250321C00400000 | 2024-05-06 11:38AM EDT | 400.00 | 5.00 | 5.75 | 7.10 | 0.00 | - | 1 | 141 | 33.41% |
| CRM250321C00410000 | 2024-05-15 9:51AM EDT | 410.00 | 4.65 | 4.75 | 5.20 | 0.00 | - | 2 | 112 | 31.88% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 3.90 | 5.20 | 0.00 | - | 2 | 44 | 33.30% |
| CRM250321C00430000 | 2024-04-16 3:23PM EDT | 430.00 | 4.50 | 1.97 | 3.50 | 0.00 | - | 1 | 19 | 31.33% |
| CRM250321C00440000 | 2024-04-19 1:44PM EDT | 440.00 | 2.92 | 2.61 | 2.87 | 0.00 | - | 1 | 324 | 31.12% |
| CRM250321C00450000 | 2024-05-14 10:28AM EDT | 450.00 | 1.99 | 1.73 | 2.38 | 0.00 | - | 1 | 94 | 31.01% |
| CRM250321C00460000 | 2024-04-30 12:41PM EDT | 460.00 | 1.45 | 1.29 | 1.97 | 0.00 | - | 1 | 23 | 30.91% |
| CRM250321C00470000 | 2024-05-17 11:04AM EDT | 470.00 | 1.52 | 1.33 | 1.70 | -0.26 | -14.61% | 1 | 55 | 31.07% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.67 | 0.25 | 0.95 | 0.00 | - | 15 | 30 | 43.82% |
| CRM250321P00145000 | 2024-05-15 1:20PM EDT | 145.00 | 0.89 | 0.01 | 2.98 | 0.00 | - | 15 | 30 | 50.57% |
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 150.00 | 1.83 | 0.00 | 3.10 | 0.00 | - | - | 4 | 48.88% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 155.00 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 50.82% |
| CRM250321P00160000 | 2024-05-03 2:51PM EDT | 160.00 | 1.96 | 0.42 | 3.50 | 0.00 | - | 4 | 23 | 46.10% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 165.00 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 42.91% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 170.00 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 43.16% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 175.00 | 3.55 | 0.77 | 2.90 | 0.00 | - | 7 | 33 | 38.30% |
| CRM250321P00180000 | 2024-05-06 1:59PM EDT | 180.00 | 3.35 | 0.60 | 2.95 | 0.00 | - | 2 | 30 | 36.65% |
| CRM250321P00185000 | 2024-05-15 1:57PM EDT | 185.00 | 2.83 | 1.96 | 4.80 | +0.04 | +1.43% | 1 | 16 | 39.86% |
| CRM250321P00190000 | 2024-05-16 11:51AM EDT | 190.00 | 3.30 | 2.10 | 3.45 | 0.00 | - | 5 | 15 | 34.56% |
| CRM250321P00195000 | 2024-05-14 9:49AM EDT | 195.00 | 4.50 | 3.10 | 3.90 | 0.00 | - | 3 | 174 | 33.95% |
| CRM250321P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 5.45 | 3.35 | 4.45 | 0.00 | - | 2 | 266 | 33.48% |
| CRM250321P00210000 | 2024-05-15 1:32PM EDT | 210.00 | 5.50 | 4.60 | 5.80 | 0.00 | - | 1 | 88 | 32.68% |
| CRM250321P00220000 | 2024-05-15 9:55AM EDT | 220.00 | 7.80 | 7.00 | 7.75 | 0.00 | - | 1 | 106 | 32.39% |
| CRM250321P00230000 | 2024-05-10 10:49AM EDT | 230.00 | 10.70 | 8.90 | 10.40 | 0.00 | - | 1 | 252 | 32.50% |
| CRM250321P00240000 | 2024-05-15 2:01PM EDT | 240.00 | 11.03 | 11.25 | 11.70 | 0.00 | - | 3 | 122 | 30.26% |
| CRM250321P00250000 | 2024-05-14 10:26AM EDT | 250.00 | 14.25 | 13.95 | 14.50 | -2.30 | -13.90% | 10 | 305 | 29.57% |
| CRM250321P00260000 | 2024-05-02 1:37PM EDT | 260.00 | 22.60 | 16.60 | 17.80 | 0.00 | - | 37 | 121 | 28.93% |
| CRM250321P00270000 | 2024-05-14 3:27PM EDT | 270.00 | 24.05 | 20.85 | 21.50 | 0.00 | - | 31 | 156 | 28.22% |
| CRM250321P00280000 | 2024-05-09 12:58PM EDT | 280.00 | 30.20 | 24.95 | 26.90 | 0.00 | - | 4 | 13 | 28.68% |
| CRM250321P00290000 | 2024-05-08 10:04AM EDT | 290.00 | 33.33 | 28.15 | 31.60 | 0.00 | - | 2 | 137 | 27.92% |
| CRM250321P00300000 | 2024-05-15 11:26AM EDT | 300.00 | 36.50 | 34.15 | 35.80 | 0.00 | - | 1 | 496 | 26.20% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 310.00 | 36.50 | 44.20 | 46.55 | 0.00 | - | 170 | 227 | 30.30% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 320.00 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 23.96% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 330.00 | 46.10 | 60.35 | 62.20 | 0.00 | - | 2 | 32 | 31.84% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 19.99% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 350.00 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 38.45% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.