Mercados españoles cerrados en 6 hrs 7 min
IBEX 35
10.993,40 +103,20 (+0,95%) Euro Stoxx 50
4.969,62 +32,77 (+0,66%) Dólar/Euro
1,0663 +0,0007 (+0,06%) Petróleo Brent
87,51 +0,51 (+0,59%) Oro
2.310,40 -36,00 (-1,53%) Bitcoin EUR
62.162,01 +288,61 (+0,47%)
Salesforce, Inc. (CRM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240426C00225000 | 2024-04-19 12:41PM EDT | 225.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00250000 | 2024-04-19 1:19PM EDT | 250.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240426C00252500 | 2024-04-19 3:55PM EDT | 252.50 | 18.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRM240426C00255000 | 2024-04-22 12:45PM EDT | 255.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240426C00257500 | 2024-04-22 3:49PM EDT | 257.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 260.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00262500 | 2024-04-22 9:49AM EDT | 262.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00265000 | 2024-04-22 12:05PM EDT | 265.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240426C00267500 | 2024-04-22 3:58PM EDT | 267.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CRM240426C00270000 | 2024-04-22 3:58PM EDT | 270.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| CRM240426C00272500 | 2024-04-22 3:57PM EDT | 272.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| CRM240426C00275000 | 2024-04-22 3:59PM EDT | 275.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 1.56% |
| CRM240426C00277500 | 2024-04-22 3:59PM EDT | 277.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| CRM240426C00280000 | 2024-04-22 3:57PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 6.25% |
| CRM240426C00282500 | 2024-04-22 3:26PM EDT | 282.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 6.25% |
| CRM240426C00285000 | 2024-04-22 3:59PM EDT | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 6.25% |
| CRM240426C00287500 | 2024-04-22 3:53PM EDT | 287.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| CRM240426C00290000 | 2024-04-22 3:55PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
| CRM240426C00292500 | 2024-04-22 3:52PM EDT | 292.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| CRM240426C00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CRM240426C00297500 | 2024-04-22 1:13PM EDT | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRM240426C00300000 | 2024-04-22 3:57PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| CRM240426C00302500 | 2024-04-22 1:15PM EDT | 302.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240426C00305000 | 2024-04-22 12:52PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| CRM240426C00307500 | 2024-04-22 2:41PM EDT | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRM240426C00310000 | 2024-04-22 1:41PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240426C00315000 | 2024-04-22 1:20PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240426C00320000 | 2024-04-22 3:27PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| CRM240426C00325000 | 2024-04-22 1:44PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240426C00330000 | 2024-04-22 10:18AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRM240426C00335000 | 2024-04-22 3:46PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00345000 | 2024-04-22 10:50AM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240426C00355000 | 2024-04-15 11:00AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 111.72% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 119.34% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-16 11:40AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240426P00220000 | 2024-04-22 11:19AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRM240426P00230000 | 2024-04-22 11:18AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRM240426P00240000 | 2024-04-22 10:53AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM240426P00242500 | 2024-04-22 11:50AM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRM240426P00245000 | 2024-04-22 2:25PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| CRM240426P00247500 | 2024-04-22 12:05PM EDT | 247.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240426P00250000 | 2024-04-22 3:25PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CRM240426P00252500 | 2024-04-22 1:48PM EDT | 252.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRM240426P00255000 | 2024-04-22 3:07PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| CRM240426P00257500 | 2024-04-22 3:55PM EDT | 257.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| CRM240426P00260000 | 2024-04-22 3:49PM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 12.50% |
| CRM240426P00262500 | 2024-04-22 3:53PM EDT | 262.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| CRM240426P00265000 | 2024-04-22 3:58PM EDT | 265.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 6.25% |
| CRM240426P00267500 | 2024-04-22 3:55PM EDT | 267.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 6.25% |
| CRM240426P00270000 | 2024-04-22 3:52PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 3.13% |
| CRM240426P00272500 | 2024-04-22 3:59PM EDT | 272.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 1.56% |
| CRM240426P00275000 | 2024-04-22 3:59PM EDT | 275.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 0.00% |
| CRM240426P00277500 | 2024-04-22 3:58PM EDT | 277.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| CRM240426P00280000 | 2024-04-22 3:31PM EDT | 280.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CRM240426P00282500 | 2024-04-22 10:10AM EDT | 282.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CRM240426P00285000 | 2024-04-22 2:23PM EDT | 285.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CRM240426P00287500 | 2024-04-19 3:02PM EDT | 287.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRM240426P00290000 | 2024-04-22 2:46PM EDT | 290.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240426P00292500 | 2024-04-18 12:42PM EDT | 292.50 | 21.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00295000 | 2024-04-22 3:25PM EDT | 295.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00300000 | 2024-04-22 3:38PM EDT | 300.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00305000 | 2024-04-17 2:11PM EDT | 305.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.