Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0694 -0,0013 (-0,12%) Petróleo Brent
85,16 -0,55 (-0,64%) Oro
2.334,50 -34,50 (-1,46%) Bitcoin EUR
60.122,98 -736,31 (-1,21%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 2024-06-21 10:08AM EDT | 120.00 | 138.00 | 136.60 | 140.50 | +11.30 | +8.92% | 4 | 4 | 51.29% |
| CRM261218C00135000 | 2024-06-17 11:00AM EDT | 135.00 | 114.75 | 125.00 | 129.40 | 0.00 | - | 4 | 47 | 52.13% |
| CRM261218C00140000 | 2024-06-13 10:41AM EDT | 140.00 | 113.50 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 51.15% |
| CRM261218C00145000 | 2024-06-14 1:42PM EDT | 145.00 | 108.98 | 117.00 | 122.00 | 0.00 | - | - | 9 | 50.61% |
| CRM261218C00150000 | 2024-06-17 10:36AM EDT | 150.00 | 104.40 | 114.05 | 118.40 | 0.00 | - | 1 | 29 | 49.92% |
| CRM261218C00155000 | 2024-06-13 2:41PM EDT | 155.00 | 100.47 | 110.00 | 114.95 | 0.00 | - | 5 | 9 | 49.35% |
| CRM261218C00160000 | 2024-06-20 11:47AM EDT | 160.00 | 108.00 | 106.50 | 110.75 | 0.00 | - | 4 | 11 | 47.99% |
| CRM261218C00165000 | 2024-06-20 3:37PM EDT | 165.00 | 105.90 | 103.10 | 107.85 | 0.00 | - | 1 | 2 | 47.91% |
| CRM261218C00170000 | 2024-06-17 11:00AM EDT | 170.00 | 90.75 | 100.50 | 104.50 | 0.00 | - | 4 | 5 | 47.35% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 175.00 | 90.00 | 96.60 | 101.00 | 0.00 | - | 1 | 6 | 46.61% |
| CRM261218C00180000 | 2024-06-18 12:16PM EDT | 180.00 | 84.75 | 93.00 | 97.80 | 0.00 | - | 1 | 28 | 46.11% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 75.20 | 90.05 | 94.95 | 0.00 | - | 4 | 4 | 45.87% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 190.00 | 93.08 | 87.15 | 91.05 | 0.00 | - | 1 | 5 | 44.71% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 195.00 | 77.50 | 84.00 | 88.05 | 0.00 | - | 1 | 4 | 44.28% |
| CRM261218C00200000 | 2024-06-20 11:46AM EDT | 200.00 | 82.50 | 81.65 | 84.90 | 0.00 | - | 4 | 75 | 43.70% |
| CRM261218C00210000 | 2024-06-12 9:51AM EDT | 210.00 | 75.50 | 75.70 | 79.20 | 0.00 | - | 1 | 67 | 42.90% |
| CRM261218C00220000 | 2024-06-21 9:53AM EDT | 220.00 | 72.74 | 71.80 | 73.85 | +0.43 | +0.59% | 1 | 201 | 42.21% |
| CRM261218C00230000 | 2024-06-21 9:35AM EDT | 230.00 | 65.70 | 65.65 | 68.80 | -2.23 | -3.28% | 1 | 90 | 41.60% |
| CRM261218C00240000 | 2024-06-21 1:01PM EDT | 240.00 | 64.25 | 62.50 | 65.00 | +4.25 | +7.08% | 2 | 61 | 41.70% |
| CRM261218C00250000 | 2024-06-21 2:11PM EDT | 250.00 | 58.60 | 57.10 | 59.40 | +1.28 | +2.23% | 12 | 73 | 40.42% |
| CRM261218C00260000 | 2024-06-20 12:24PM EDT | 260.00 | 53.41 | 53.25 | 55.30 | 0.00 | - | 2 | 24 | 40.03% |
| CRM261218C00270000 | 2024-06-20 9:32AM EDT | 270.00 | 49.05 | 48.85 | 51.50 | +3.42 | +7.50% | 1 | 70 | 39.69% |
| CRM261218C00280000 | 2024-06-20 2:24PM EDT | 280.00 | 45.65 | 44.95 | 47.35 | 0.00 | - | 3 | 47 | 39.00% |
| CRM261218C00290000 | 2024-06-13 11:41AM EDT | 290.00 | 36.16 | 40.50 | 43.85 | 0.00 | - | 1 | 48 | 38.61% |
| CRM261218C00300000 | 2024-06-21 2:11PM EDT | 300.00 | 39.65 | 38.20 | 40.60 | +1.15 | +2.99% | 3 | 308 | 38.26% |
| CRM261218C00310000 | 2024-06-20 10:09AM EDT | 310.00 | 34.25 | 35.55 | 37.35 | 0.00 | - | 1 | 52 | 37.79% |
| CRM261218C00320000 | 2024-06-20 1:56PM EDT | 320.00 | 31.86 | 33.05 | 34.70 | 0.00 | - | 3 | 40 | 37.59% |
| CRM261218C00330000 | 2024-06-13 12:07PM EDT | 330.00 | 25.85 | 30.05 | 32.95 | 0.00 | - | 1 | 23 | 37.89% |
| CRM261218C00340000 | 2024-06-06 2:53PM EDT | 340.00 | 29.50 | 27.60 | 29.60 | 0.00 | - | 1 | 11 | 37.02% |
| CRM261218C00350000 | 2024-06-21 10:47AM EDT | 350.00 | 26.48 | 25.60 | 27.30 | +4.98 | +23.16% | 1 | 41 | 36.74% |
| CRM261218C00360000 | 2024-06-20 12:33PM EDT | 360.00 | 24.14 | 22.70 | 25.25 | 0.00 | - | 1 | 43 | 36.54% |
| CRM261218C00370000 | 2024-06-03 1:10PM EDT | 370.00 | 19.12 | 21.10 | 23.50 | 0.00 | - | 6 | 1 | 36.46% |
| CRM261218C00380000 | 2024-06-06 2:05PM EDT | 380.00 | 21.00 | 19.55 | 22.25 | 0.00 | - | 1 | 13 | 36.66% |
| CRM261218C00390000 | 2024-06-13 3:09PM EDT | 390.00 | 14.30 | 17.85 | 19.80 | 0.00 | - | 1 | 16 | 35.89% |
| CRM261218C00400000 | 2024-06-20 2:52PM EDT | 400.00 | 17.00 | 16.65 | 18.30 | -0.30 | -1.73% | 1 | 33 | 35.73% |
| CRM261218C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 12.85 | 14.65 | 16.85 | 0.00 | - | 2 | 4 | 35.54% |
| CRM261218C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 11.80 | 13.65 | 16.25 | 0.00 | - | 4 | 3 | 35.95% |
| CRM261218C00430000 | 2024-06-20 1:55PM EDT | 430.00 | 14.20 | 13.55 | 14.40 | 0.00 | - | 2 | 50 | 35.28% |
| CRM261218C00440000 | 2024-06-20 9:57AM EDT | 440.00 | 11.95 | 12.50 | 13.25 | 0.00 | - | 6 | 509 | 35.10% |
| CRM261218C00450000 | 2024-06-21 3:23PM EDT | 450.00 | 11.95 | 11.15 | 12.35 | +2.65 | +28.49% | 1 | 17 | 35.08% |
| CRM261218C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 10.16 | 10.15 | 11.00 | -0.47 | -4.42% | 4 | 136 | 34.58% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 2024-06-20 11:24AM EDT | 120.00 | 4.60 | 2.00 | 4.40 | 0.00 | - | 3 | 245 | 35.23% |
| CRM261218P00125000 | 2024-06-05 2:15PM EDT | 125.00 | 5.30 | 2.67 | 5.30 | -0.85 | -13.82% | 4 | 6 | 35.36% |
| CRM261218P00130000 | 2024-06-05 2:13PM EDT | 130.00 | 6.80 | 3.25 | 6.00 | 0.00 | - | 6 | 6 | 34.94% |
| CRM261218P00135000 | 2024-06-20 12:26PM EDT | 135.00 | 7.09 | 6.00 | 6.80 | 0.00 | - | 1 | 94 | 34.60% |
| CRM261218P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 8.55 | 6.65 | 7.55 | 0.00 | - | 1 | 29 | 34.09% |
| CRM261218P00145000 | 2024-06-21 11:48AM EDT | 145.00 | 8.25 | 5.65 | 8.30 | -1.25 | -13.16% | 2 | 23 | 33.52% |
| CRM261218P00150000 | 2024-06-21 11:35AM EDT | 150.00 | 8.75 | 8.50 | 9.00 | -0.65 | -6.91% | 1 | 134 | 32.83% |
| CRM261218P00155000 | 2024-06-13 11:11AM EDT | 155.00 | 11.10 | 9.15 | 10.55 | 0.00 | - | 6 | 50 | 33.16% |
| CRM261218P00160000 | 2024-06-14 11:36AM EDT | 160.00 | 12.05 | 9.45 | 11.70 | 0.00 | - | 7 | 18 | 32.87% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 13.50 | 9.65 | 13.75 | 0.00 | - | 1 | 12 | 33.47% |
| CRM261218P00170000 | 2024-06-14 11:36AM EDT | 170.00 | 14.80 | 11.10 | 15.05 | 0.00 | - | 1 | 29 | 33.14% |
| CRM261218P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 16.15 | 12.90 | 15.95 | 0.00 | - | 5 | 38 | 32.35% |
| CRM261218P00180000 | 2024-06-17 11:20AM EDT | 180.00 | 18.67 | 13.15 | 17.25 | 0.00 | - | 1 | 112 | 31.90% |
| CRM261218P00185000 | 2024-06-04 1:04PM EDT | 185.00 | 19.05 | 16.20 | 17.25 | 0.00 | - | 1 | 28 | 30.23% |
| CRM261218P00190000 | 2024-06-21 10:51AM EDT | 190.00 | 18.80 | 16.00 | 18.80 | -0.70 | -3.59% | 1 | 156 | 29.95% |
| CRM261218P00195000 | 2024-06-17 11:43AM EDT | 195.00 | 23.50 | 18.00 | 20.40 | 0.00 | - | 1 | 39 | 29.64% |
| CRM261218P00200000 | 2024-06-21 3:07PM EDT | 200.00 | 21.13 | 20.70 | 22.00 | -0.77 | -3.52% | 1 | 135 | 29.27% |
| CRM261218P00210000 | 2024-06-21 3:40PM EDT | 210.00 | 24.81 | 24.50 | 27.40 | -1.83 | -6.87% | 12 | 193 | 30.04% |
| CRM261218P00220000 | 2024-06-21 12:56PM EDT | 220.00 | 28.80 | 28.05 | 29.40 | -1.45 | -4.79% | 1 | 277 | 27.98% |
| CRM261218P00230000 | 2024-06-20 10:18AM EDT | 230.00 | 35.00 | 31.65 | 35.35 | 0.00 | - | 1 | 72 | 28.56% |
| CRM261218P00240000 | 2024-06-20 2:36PM EDT | 240.00 | 38.10 | 37.15 | 39.25 | 0.00 | - | 3 | 57 | 27.46% |
| CRM261218P00250000 | 2024-06-21 10:13AM EDT | 250.00 | 42.90 | 41.60 | 44.00 | +0.90 | +2.14% | 1 | 189 | 26.73% |
| CRM261218P00260000 | 2024-06-21 3:30PM EDT | 260.00 | 47.30 | 46.20 | 49.10 | -1.80 | -3.67% | 1 | 6 | 26.01% |
| CRM261218P00270000 | 2024-06-03 3:51PM EDT | 270.00 | 57.00 | 52.85 | 54.90 | 0.00 | - | 2 | 8 | 25.53% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 280.00 | 73.42 | 57.30 | 61.40 | 0.00 | - | 1 | 68 | 25.28% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 290.00 | 69.35 | 63.55 | 67.30 | 0.00 | - | 1 | 20 | 24.42% |
| CRM261218P00300000 | 2024-06-03 11:37AM EDT | 300.00 | 79.00 | 69.90 | 73.60 | 0.00 | - | 1 | 27 | 23.60% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 310.00 | 87.32 | 76.70 | 80.45 | 0.00 | - | 1 | 13 | 22.91% |
| CRM261218P00320000 | 2024-05-30 11:33AM EDT | 320.00 | 107.50 | 83.70 | 87.45 | 0.00 | - | 1 | 7 | 22.07% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 0.00% |
| CRM261218P00340000 | 2024-05-31 10:21AM EDT | 340.00 | 121.10 | 99.00 | 102.50 | 0.00 | - | 1 | 60 | 20.34% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.