Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.653,64 -293,29 (-0,75%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,38 -0,50 (-0,60%) Bitcoin EUR
64.572,94 -890,73 (-1,36%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2024-04-24 11:30AM EDT | 100.00 | 181.34 | 186.00 | 191.00 | 0.00 | - | 1 | 5 | 73.02% |
| CRM250620C00105000 | 2023-10-11 10:17AM EDT | 105.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2023-12-04 12:18PM EDT | 110.00 | 150.54 | 149.15 | 152.15 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250620C00115000 | 2023-12-04 12:18PM EDT | 115.00 | 146.19 | 143.60 | 148.20 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250620C00120000 | 2023-12-04 1:35PM EDT | 120.00 | 143.15 | 140.30 | 143.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250620C00125000 | 2023-12-04 2:51PM EDT | 125.00 | 137.45 | 135.30 | 139.90 | 0.00 | - | - | 0 | 0.00% |
| CRM250620C00130000 | 2023-12-04 12:52PM EDT | 130.00 | 134.65 | 130.60 | 135.00 | 0.00 | - | - | 0 | 0.00% |
| CRM250620C00135000 | 2023-10-19 9:46AM EDT | 135.00 | 89.05 | 99.60 | 103.85 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00140000 | 2023-11-29 11:02AM EDT | 140.00 | 103.25 | 133.90 | 137.75 | 0.00 | - | 6 | 12 | 0.00% |
| CRM250620C00150000 | 2024-03-12 1:34PM EDT | 150.00 | 167.30 | 157.00 | 161.50 | 0.00 | - | 2 | 27 | 87.80% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 155.00 | 149.70 | 127.05 | 131.00 | 0.00 | - | 1 | 3 | 37.95% |
| CRM250620C00160000 | 2024-05-17 1:52PM EDT | 160.00 | 137.20 | 131.50 | 136.50 | 0.00 | - | 5 | 24 | 55.69% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 165.00 | 125.53 | 127.00 | 131.35 | 0.00 | - | 2 | 5 | 53.72% |
| CRM250620C00170000 | 2024-05-15 2:04PM EDT | 170.00 | 127.26 | 123.00 | 127.50 | 0.00 | - | 1 | 9 | 53.38% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 175.00 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 86.09% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 180.00 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 185.00 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 40.90% |
| CRM250620C00190000 | 2024-05-01 9:40AM EDT | 190.00 | 95.00 | 106.25 | 109.90 | 0.00 | - | 1 | 44 | 51.65% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 195.00 | 118.20 | 97.25 | 99.15 | 0.00 | - | 1 | 14 | 41.09% |
| CRM250620C00200000 | 2024-05-20 12:36PM EDT | 200.00 | 102.64 | 97.95 | 101.60 | 0.00 | - | 1 | 140 | 49.51% |
| CRM250620C00210000 | 2024-05-16 2:25PM EDT | 210.00 | 95.25 | 89.95 | 93.50 | 0.00 | - | 3 | 109 | 47.51% |
| CRM250620C00220000 | 2024-05-16 10:12AM EDT | 220.00 | 86.30 | 83.25 | 86.45 | 0.00 | - | 1 | 223 | 46.58% |
| CRM250620C00230000 | 2024-05-20 12:43PM EDT | 230.00 | 79.64 | 75.90 | 79.50 | 0.00 | - | 1 | 112 | 45.50% |
| CRM250620C00240000 | 2024-05-14 9:53AM EDT | 240.00 | 66.90 | 69.00 | 72.00 | 0.00 | - | 2 | 87 | 43.62% |
| CRM250620C00250000 | 2024-05-16 3:55PM EDT | 250.00 | 64.82 | 61.35 | 64.25 | 0.00 | - | 1 | 981 | 41.34% |
| CRM250620C00260000 | 2024-05-16 12:24PM EDT | 260.00 | 59.51 | 56.35 | 59.30 | 0.00 | - | 1 | 185 | 41.51% |
| CRM250620C00270000 | 2024-05-16 12:24PM EDT | 270.00 | 53.67 | 50.95 | 52.95 | 0.00 | - | 3 | 497 | 40.09% |
| CRM250620C00280000 | 2024-05-17 12:37PM EDT | 280.00 | 48.47 | 44.95 | 47.10 | 0.00 | - | 1 | 441 | 38.89% |
| CRM250620C00290000 | 2024-05-21 1:10PM EDT | 290.00 | 42.64 | 40.80 | 41.90 | -0.66 | -1.52% | 1 | 229 | 37.99% |
| CRM250620C00300000 | 2024-05-20 1:24PM EDT | 300.00 | 38.55 | 36.30 | 37.65 | 0.00 | - | 8 | 181 | 37.64% |
| CRM250620C00310000 | 2024-05-17 1:52PM EDT | 310.00 | 33.85 | 31.90 | 34.45 | 0.00 | - | 5 | 312 | 37.91% |
| CRM250620C00320000 | 2024-05-20 3:35PM EDT | 320.00 | 29.68 | 28.05 | 28.80 | 0.00 | - | 1 | 1,534 | 35.84% |
| CRM250620C00330000 | 2024-05-15 1:13PM EDT | 330.00 | 26.56 | 24.45 | 26.20 | 0.00 | - | 2 | 646 | 36.11% |
| CRM250620C00340000 | 2024-05-15 10:41AM EDT | 340.00 | 21.99 | 21.35 | 23.10 | 0.00 | - | 1 | 141 | 35.70% |
| CRM250620C00350000 | 2024-05-17 11:03AM EDT | 350.00 | 20.00 | 18.75 | 19.30 | 0.00 | - | 10 | 325 | 34.41% |
| CRM250620C00360000 | 2024-05-17 2:01PM EDT | 360.00 | 17.56 | 15.80 | 16.85 | 0.00 | - | 3 | 248 | 34.08% |
| CRM250620C00370000 | 2024-05-20 1:33PM EDT | 370.00 | 15.35 | 13.60 | 14.50 | 0.00 | - | 2 | 251 | 33.60% |
| CRM250620C00380000 | 2024-05-16 3:50PM EDT | 380.00 | 13.28 | 11.20 | 13.35 | 0.00 | - | 5 | 419 | 34.13% |
| CRM250620C00390000 | 2024-05-10 1:22PM EDT | 390.00 | 9.15 | 9.30 | 11.30 | 0.00 | - | 6 | 276 | 33.52% |
| CRM250620C00400000 | 2024-05-13 10:49AM EDT | 400.00 | 8.00 | 8.35 | 9.50 | 0.00 | - | 3 | 2,224 | 32.94% |
| CRM250620C00410000 | 2024-05-15 11:43AM EDT | 410.00 | 8.34 | 6.80 | 8.35 | 0.00 | - | 1 | 214 | 32.92% |
| CRM250620C00420000 | 2024-05-15 3:37PM EDT | 420.00 | 8.18 | 5.50 | 7.65 | 0.00 | - | 1 | 25 | 33.33% |
| CRM250620C00430000 | 2024-05-21 3:05PM EDT | 430.00 | 5.70 | 5.00 | 6.65 | -0.85 | -12.98% | 6 | 71 | 33.19% |
| CRM250620C00440000 | 2024-05-17 11:51AM EDT | 440.00 | 5.75 | 4.60 | 5.80 | 0.00 | - | 11 | 165 | 33.10% |
| CRM250620C00450000 | 2024-05-15 1:27PM EDT | 450.00 | 4.85 | 3.45 | 4.65 | 0.00 | - | 1 | 265 | 32.32% |
| CRM250620C00460000 | 2024-05-17 10:51AM EDT | 460.00 | 4.15 | 1.98 | 4.20 | 0.00 | - | 2 | 21 | 32.57% |
| CRM250620C00470000 | 2024-05-15 2:20PM EDT | 470.00 | 3.55 | 2.81 | 4.05 | 0.00 | - | 20 | 135 | 33.30% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.60 | 0.00 | 1.26 | 0.00 | - | 1 | 87 | 55.02% |
| CRM250620P00105000 | 2024-05-07 1:25PM EDT | 105.00 | 0.93 | 0.43 | 1.00 | 0.00 | - | 1 | 102 | 50.54% |
| CRM250620P00110000 | 2024-04-10 1:16PM EDT | 110.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 100 | 57.67% |
| CRM250620P00115000 | 2024-05-20 9:30AM EDT | 115.00 | 0.67 | 0.05 | 1.29 | 0.00 | - | 1 | 34 | 48.43% |
| CRM250620P00120000 | 2023-08-23 2:19PM EDT | 120.00 | 5.45 | 4.20 | 4.45 | 0.00 | - | 5 | 5 | 60.18% |
| CRM250620P00125000 | 2023-11-30 11:51AM EDT | 125.00 | 2.16 | 0.67 | 5.00 | 0.00 | - | 25 | 39 | 52.12% |
| CRM250620P00130000 | 2024-04-05 1:19PM EDT | 130.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 10 | 89 | 57.45% |
| CRM250620P00135000 | 2024-04-24 10:37AM EDT | 135.00 | 1.99 | 1.00 | 2.07 | 0.00 | - | 3 | 41 | 44.63% |
| CRM250620P00140000 | 2024-02-29 11:33AM EDT | 140.00 | 1.97 | 0.49 | 1.88 | 0.00 | - | 1 | 139 | 41.86% |
| CRM250620P00145000 | 2024-02-07 2:24PM EDT | 145.00 | 2.70 | 1.17 | 5.00 | 0.00 | - | 1 | 139 | 50.60% |
| CRM250620P00150000 | 2024-04-24 10:40AM EDT | 150.00 | 2.37 | 0.77 | 2.89 | 0.00 | - | 2 | 45 | 42.15% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 155.00 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 42.09% |
| CRM250620P00160000 | 2024-02-29 10:58AM EDT | 160.00 | 3.07 | 1.99 | 2.99 | 0.00 | - | 2 | 145 | 38.84% |
| CRM250620P00165000 | 2024-05-13 3:07PM EDT | 165.00 | 3.30 | 1.90 | 2.76 | 0.00 | - | 1 | 40 | 36.39% |
| CRM250620P00170000 | 2024-05-16 12:08PM EDT | 170.00 | 3.25 | 2.90 | 3.30 | 0.00 | - | 6 | 219 | 36.30% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 175.00 | 4.80 | 2.39 | 3.65 | 0.00 | - | 2 | 639 | 35.55% |
| CRM250620P00180000 | 2024-05-14 10:41AM EDT | 180.00 | 4.75 | 2.96 | 4.90 | 0.00 | - | 4 | 226 | 36.80% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 185.00 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 38.85% |
| CRM250620P00190000 | 2024-05-21 2:45PM EDT | 190.00 | 5.10 | 4.85 | 5.25 | -0.10 | -1.92% | 17 | 201 | 34.08% |
| CRM250620P00195000 | 2024-05-13 11:23AM EDT | 195.00 | 6.55 | 4.85 | 6.80 | 0.00 | - | 12 | 351 | 35.25% |
| CRM250620P00200000 | 2024-05-17 1:52PM EDT | 200.00 | 6.15 | 6.15 | 6.70 | 0.00 | - | 6 | 212 | 33.34% |
| CRM250620P00210000 | 2024-05-13 10:46AM EDT | 210.00 | 9.15 | 7.65 | 8.55 | 0.00 | - | 13 | 919 | 32.79% |
| CRM250620P00220000 | 2024-05-20 2:20PM EDT | 220.00 | 9.45 | 9.55 | 10.35 | 0.00 | - | 13 | 800 | 31.74% |
| CRM250620P00230000 | 2024-05-21 12:39PM EDT | 230.00 | 11.55 | 11.90 | 12.55 | -0.05 | -0.43% | 160 | 436 | 30.85% |
| CRM250620P00240000 | 2024-05-21 12:33PM EDT | 240.00 | 14.15 | 12.15 | 14.90 | +0.05 | +0.35% | 2 | 498 | 29.78% |
| CRM250620P00250000 | 2024-05-21 12:33PM EDT | 250.00 | 17.05 | 16.50 | 18.40 | +0.15 | +0.89% | 2 | 257 | 29.54% |
| CRM250620P00260000 | 2024-05-20 1:23PM EDT | 260.00 | 20.20 | 19.25 | 21.70 | 0.00 | - | 5 | 509 | 28.67% |
| CRM250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 23.90 | 24.70 | 25.65 | 0.00 | - | 5 | 133 | 28.02% |
| CRM250620P00280000 | 2024-05-20 1:11PM EDT | 280.00 | 28.00 | 28.15 | 29.95 | 0.00 | - | 4 | 430 | 27.28% |
| CRM250620P00290000 | 2024-05-15 2:29PM EDT | 290.00 | 33.24 | 33.05 | 34.80 | 0.00 | - | 6 | 252 | 26.63% |
| CRM250620P00300000 | 2024-05-15 2:27PM EDT | 300.00 | 38.35 | 37.05 | 40.00 | 0.00 | - | 9 | 291 | 25.87% |
| CRM250620P00310000 | 2024-05-13 2:57PM EDT | 310.00 | 48.90 | 44.20 | 45.70 | 0.00 | - | 2 | 239 | 25.12% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 320.00 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 21.55% |
| CRM250620P00330000 | 2024-05-09 11:01AM EDT | 330.00 | 64.30 | 56.10 | 58.45 | 0.00 | - | 3 | 69 | 23.52% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 340.00 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 19.60% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 350.00 | 78.59 | 69.55 | 72.60 | 0.00 | - | 1 | 66 | 21.28% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 360.00 | 68.70 | 88.10 | 90.70 | 0.00 | - | 1 | 253 | 31.79% |
| CRM250620P00370000 | 2024-01-24 2:13PM EDT | 370.00 | 92.10 | 83.25 | 85.20 | 0.00 | - | 2 | 35 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 380.00 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 390.00 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 21.92% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 400.00 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 23.74% |
| CRM250620P00410000 | 2024-03-05 11:19AM EDT | 410.00 | 107.10 | 109.75 | 111.85 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00420000 | 2024-02-27 2:19PM EDT | 420.00 | 125.10 | 116.55 | 120.65 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00440000 | 2024-02-27 1:58PM EDT | 440.00 | 143.80 | 136.50 | 141.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.