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
61.529,34 +1.420,72 (+2,36%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-05-10 2:30PM EDT | 100.00 | 183.50 | 190.50 | 195.00 | 0.00 | - | 2 | 17 | 65.99% |
| CRM260116C00105000 | 2023-12-27 2:55PM EDT | 105.00 | 172.76 | 184.00 | 188.50 | 0.00 | - | 1 | 2 | 59.19% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 83.12% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 81.81% |
| CRM260116C00130000 | 2024-05-06 11:24AM EDT | 130.00 | 156.44 | 164.00 | 168.50 | 0.00 | - | 2 | 2 | 58.36% |
| CRM260116C00135000 | 2023-10-13 10:07AM EDT | 135.00 | 95.38 | 99.50 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00140000 | 2023-12-04 2:15PM EDT | 140.00 | 129.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 166.50 | 138.50 | 143.50 | 0.00 | - | 3 | 7 | 35.65% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 150.00 | 139.30 | 146.50 | 151.50 | 0.00 | - | 20 | 25 | 53.99% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 155.00 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 66.29% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 160.00 | 132.50 | 138.60 | 143.50 | 0.00 | - | 20 | 77 | 52.70% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 36.13% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 170.00 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 44.95% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 175.00 | 120.64 | 128.65 | 132.30 | 0.00 | - | 7 | 20 | 52.10% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 180.00 | 137.80 | 114.55 | 118.30 | 0.00 | - | 2 | 19 | 41.31% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 185.00 | 138.00 | 114.20 | 116.30 | 0.00 | - | 1 | 12 | 43.21% |
| CRM260116C00190000 | 2024-05-02 3:10PM EDT | 190.00 | 106.58 | 115.30 | 119.50 | 0.00 | - | 1 | 12 | 50.46% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 107.18 | 112.45 | 114.80 | 0.00 | - | 20 | 35 | 48.75% |
| CRM260116C00200000 | 2024-05-09 11:47AM EDT | 200.00 | 100.00 | 107.75 | 111.10 | 0.00 | - | 1 | 51 | 48.09% |
| CRM260116C00210000 | 2024-05-14 10:21AM EDT | 210.00 | 96.02 | 101.40 | 103.40 | 0.00 | - | 10 | 98 | 46.37% |
| CRM260116C00220000 | 2024-05-16 11:18AM EDT | 220.00 | 96.36 | 94.45 | 96.90 | 0.00 | - | 1 | 85 | 45.65% |
| CRM260116C00230000 | 2024-05-16 11:18AM EDT | 230.00 | 89.67 | 88.10 | 90.05 | 0.00 | - | 1 | 32 | 44.46% |
| CRM260116C00240000 | 2024-05-09 3:57PM EDT | 240.00 | 74.10 | 80.85 | 83.80 | 0.00 | - | 1 | 78 | 43.62% |
| CRM260116C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 70.40 | 75.45 | 76.95 | 0.00 | - | 3 | 361 | 42.15% |
| CRM260116C00260000 | 2024-05-15 1:58PM EDT | 260.00 | 71.32 | 69.65 | 71.60 | 0.00 | - | 5 | 99 | 41.70% |
| CRM260116C00270000 | 2024-05-16 3:52PM EDT | 270.00 | 64.85 | 64.30 | 67.05 | 0.00 | - | 2 | 161 | 41.65% |
| CRM260116C00280000 | 2024-05-15 1:24PM EDT | 280.00 | 60.15 | 59.15 | 60.75 | 0.00 | - | 3 | 1,368 | 40.16% |
| CRM260116C00290000 | 2024-05-16 2:36PM EDT | 290.00 | 56.30 | 54.25 | 55.35 | 0.00 | - | 10 | 1,891 | 39.19% |
| CRM260116C00300000 | 2024-05-16 3:28PM EDT | 300.00 | 51.00 | 49.50 | 51.00 | 0.00 | - | 7 | 2,640 | 38.78% |
| CRM260116C00310000 | 2024-05-15 2:15PM EDT | 310.00 | 46.68 | 45.15 | 46.50 | 0.00 | - | 5 | 3,368 | 38.11% |
| CRM260116C00320000 | 2024-05-14 3:39PM EDT | 320.00 | 42.27 | 40.50 | 44.50 | +4.52 | +11.97% | 1 | 829 | 38.98% |
| CRM260116C00330000 | 2024-05-16 9:30AM EDT | 330.00 | 39.70 | 37.50 | 38.55 | 0.00 | - | 2 | 300 | 37.01% |
| CRM260116C00340000 | 2024-05-17 12:36PM EDT | 340.00 | 35.50 | 34.15 | 36.80 | +4.48 | +14.44% | 1 | 156 | 37.75% |
| CRM260116C00350000 | 2024-05-14 10:49AM EDT | 350.00 | 28.03 | 30.10 | 31.80 | 0.00 | - | 10 | 137 | 36.12% |
| CRM260116C00360000 | 2024-05-10 11:38AM EDT | 360.00 | 22.90 | 27.30 | 29.40 | 0.00 | - | 2 | 633 | 36.14% |
| CRM260116C00370000 | 2024-05-15 3:45PM EDT | 370.00 | 26.57 | 24.65 | 26.15 | 0.00 | - | 11 | 186 | 35.41% |
| CRM260116C00380000 | 2024-05-15 3:45PM EDT | 380.00 | 23.37 | 22.75 | 23.65 | 0.00 | - | 9 | 146 | 35.08% |
| CRM260116C00390000 | 2024-05-08 3:06PM EDT | 390.00 | 18.75 | 20.50 | 21.50 | 0.00 | - | 6 | 133 | 34.88% |
| CRM260116C00400000 | 2024-05-14 9:52AM EDT | 400.00 | 17.05 | 17.95 | 19.70 | 0.00 | - | 3 | 197 | 34.82% |
| CRM260116C00410000 | 2024-05-08 3:23PM EDT | 410.00 | 15.25 | 16.90 | 17.75 | 0.00 | - | 9 | 643 | 34.53% |
| CRM260116C00420000 | 2024-04-30 12:39PM EDT | 420.00 | 12.25 | 15.30 | 15.90 | 0.00 | - | 1 | 31 | 34.19% |
| CRM260116C00430000 | 2024-05-16 10:53AM EDT | 430.00 | 14.20 | 13.80 | 14.35 | 0.00 | - | 1 | 106 | 33.98% |
| CRM260116C00440000 | 2024-05-16 2:51PM EDT | 440.00 | 13.05 | 12.45 | 13.00 | 0.00 | - | 13 | 19 | 33.84% |
| CRM260116C00450000 | 2024-05-16 11:48AM EDT | 450.00 | 11.70 | 11.25 | 11.85 | 0.00 | - | 9 | 17 | 33.78% |
| CRM260116C00460000 | 2024-05-15 10:44AM EDT | 460.00 | 9.80 | 10.15 | 11.60 | 0.00 | - | 11 | 21 | 34.51% |
| CRM260116C00470000 | 2024-05-17 1:42PM EDT | 470.00 | 9.70 | 9.20 | 10.35 | -0.10 | -1.02% | 18 | 59 | 34.20% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-05-15 1:05PM EDT | 100.00 | 0.87 | 0.80 | 1.75 | 0.00 | - | 1 | 230 | 47.33% |
| CRM260116P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 1.56 | 0.57 | 1.98 | +0.14 | +9.86% | 3 | 51 | 46.42% |
| CRM260116P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 1.71 | 0.56 | 2.05 | +0.11 | +6.88% | 5 | 47 | 44.78% |
| CRM260116P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 1.77 | 0.87 | 2.81 | 0.00 | - | 1 | 10 | 45.87% |
| CRM260116P00120000 | 2024-05-14 9:30AM EDT | 120.00 | 2.06 | 0.90 | 2.00 | 0.00 | - | 10 | 199 | 40.87% |
| CRM260116P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 2.29 | 0.90 | 3.15 | +0.11 | +5.05% | 3 | 39 | 43.24% |
| CRM260116P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 2.54 | 1.04 | 3.50 | -1.46 | -36.50% | 3 | 2 | 42.49% |
| CRM260116P00135000 | 2024-03-20 10:48AM EDT | 135.00 | 2.75 | 2.85 | 4.75 | 0.00 | - | 1 | 12 | 44.01% |
| CRM260116P00140000 | 2024-05-02 10:21AM EDT | 140.00 | 3.55 | 1.79 | 4.15 | 0.00 | - | 1 | 22 | 40.73% |
| CRM260116P00145000 | 2024-05-06 1:58PM EDT | 145.00 | 3.70 | 2.10 | 4.50 | 0.00 | - | 1 | 17 | 39.87% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 150.00 | 4.75 | 1.80 | 4.05 | 0.00 | - | 5 | 42 | 37.16% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 155.00 | 5.40 | 2.36 | 4.25 | 0.00 | - | 17 | 30 | 36.03% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 160.00 | 6.12 | 4.05 | 4.65 | 0.00 | - | 1 | 73 | 35.33% |
| CRM260116P00165000 | 2024-05-15 2:17PM EDT | 165.00 | 4.90 | 2.92 | 5.25 | 0.00 | - | 11 | 114 | 34.99% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 170.00 | 6.45 | 5.45 | 5.80 | 0.00 | - | 2 | 19 | 34.46% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 175.00 | 7.90 | 5.15 | 6.45 | 0.00 | - | 18 | 58 | 34.04% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 180.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 33.55% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 185.00 | 10.15 | 7.40 | 7.85 | 0.00 | - | 1 | 128 | 33.14% |
| CRM260116P00190000 | 2024-05-16 3:14PM EDT | 190.00 | 8.59 | 8.25 | 8.70 | 0.00 | - | 1 | 257 | 32.79% |
| CRM260116P00195000 | 2024-05-09 12:25PM EDT | 195.00 | 10.60 | 8.95 | 9.55 | 0.00 | - | 1 | 284 | 32.38% |
| CRM260116P00200000 | 2024-05-17 11:16AM EDT | 200.00 | 10.28 | 10.00 | 11.00 | -0.01 | -0.10% | 2 | 1,135 | 32.61% |
| CRM260116P00210000 | 2024-05-07 3:33PM EDT | 210.00 | 13.70 | 11.15 | 12.55 | 0.00 | - | 7 | 214 | 31.26% |
| CRM260116P00220000 | 2024-05-17 11:31AM EDT | 220.00 | 14.60 | 13.40 | 15.15 | -0.10 | -0.68% | 1 | 84 | 30.79% |
| CRM260116P00230000 | 2024-05-15 2:14PM EDT | 230.00 | 17.12 | 15.15 | 17.65 | 0.00 | - | 9 | 251 | 29.94% |
| CRM260116P00240000 | 2024-05-15 3:35PM EDT | 240.00 | 19.75 | 18.95 | 20.65 | 0.00 | - | 7 | 1,019 | 29.29% |
| CRM260116P00250000 | 2024-05-16 10:48AM EDT | 250.00 | 23.34 | 22.90 | 24.25 | 0.00 | - | 1 | 1,448 | 28.87% |
| CRM260116P00260000 | 2024-05-15 2:20PM EDT | 260.00 | 26.90 | 25.65 | 28.60 | 0.00 | - | 13 | 215 | 28.73% |
| CRM260116P00270000 | 2024-05-17 11:27AM EDT | 270.00 | 31.03 | 29.50 | 32.70 | -0.22 | -0.70% | 2 | 226 | 28.13% |
| CRM260116P00280000 | 2024-05-17 11:27AM EDT | 280.00 | 35.38 | 33.80 | 36.20 | +0.03 | +0.08% | 2 | 306 | 26.87% |
| CRM260116P00290000 | 2024-05-10 3:27PM EDT | 290.00 | 43.50 | 37.50 | 40.70 | 0.00 | - | 38 | 320 | 26.08% |
| CRM260116P00300000 | 2024-05-17 2:32PM EDT | 300.00 | 45.20 | 44.55 | 45.35 | +0.72 | +1.62% | 210 | 1,239 | 25.13% |
| CRM260116P00310000 | 2024-05-13 2:58PM EDT | 310.00 | 54.55 | 48.00 | 52.20 | 0.00 | - | 62 | 165 | 25.43% |
| CRM260116P00320000 | 2024-05-13 3:00PM EDT | 320.00 | 60.86 | 54.00 | 57.15 | 0.00 | - | 11 | 43 | 24.16% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 330.00 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 27.61% |
| CRM260116P00340000 | 2024-05-13 3:26PM EDT | 340.00 | 74.20 | 68.10 | 69.75 | 0.00 | - | 2 | 43 | 22.66% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 350.00 | 80.90 | 74.20 | 78.50 | 0.00 | - | 1 | 3 | 23.36% |
| CRM260116P00360000 | 2024-04-25 2:11PM EDT | 360.00 | 92.20 | 81.90 | 84.70 | 0.00 | - | 10 | 189 | 21.78% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 88.25 | 90.15 | 0.00 | - | 1 | 5 | 18.85% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 14.72% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 390.00 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 400.00 | 124.75 | 115.05 | 117.50 | 0.00 | - | 1 | 3 | 18.94% |
© 2024 Yahoo. Todos los derechos reservados.