Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.314,12 +338,54 (+0,55%)
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:
Precio de ejercicio:220.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00220000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 15.00 | 14.80 | 15.60 | +10.30 | +219.15% | 8,768 | 3,962 | 45.34% |
| CRM240614C00220000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 15.90 | 15.15 | 16.60 | +10.40 | +189.09% | 2,866 | 1,197 | 40.50% |
| CRM240621C00220000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 16.53 | 15.85 | 16.70 | +10.43 | +170.98% | 4,661 | 4,568 | 33.70% |
| CRM240628C00220000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 17.04 | 16.40 | 18.00 | +10.09 | +145.18% | 850 | 796 | 35.85% |
| CRM240705C00220000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 16.30 | 16.60 | 19.30 | +8.80 | +117.33% | 370 | 384 | 37.59% |
| CRM240712C00220000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 18.00 | 16.05 | 18.85 | +10.25 | +132.26% | 105 | 87 | 32.60% |
| CRM240719C00220000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 18.50 | 18.10 | 18.95 | +9.50 | +105.56% | 2,250 | 2,142 | 30.54% |
| CRM240816C00220000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 20.60 | 20.60 | 21.70 | +9.10 | +79.13% | 1,463 | 1,159 | 31.85% |
| CRM240920C00220000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 25.57 | 24.95 | 26.30 | +10.89 | +74.18% | 582 | 1,442 | 36.26% |
| CRM241018C00220000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 25.10 | 26.95 | 28.40 | +8.75 | +53.52% | 162 | 199 | 36.37% |
| CRM241115C00220000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 29.00 | 29.30 | 30.25 | +9.85 | +51.44% | 39 | 247 | 36.34% |
| CRM241220C00220000 | 2024-05-31 3:36PM EDT | 2024-12-20 | 33.00 | 32.05 | 34.75 | +10.20 | +44.74% | 132 | 2,342 | 39.97% |
| CRM250117C00220000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 34.20 | 34.25 | 35.00 | +9.11 | +36.31% | 288 | 1,918 | 37.82% |
| CRM250321C00220000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 37.00 | 37.45 | 40.80 | +8.85 | +31.44% | 27 | 81 | 40.89% |
| CRM250620C00220000 | 2024-05-31 3:27PM EDT | 2025-06-20 | 41.25 | 42.90 | 45.10 | +7.45 | +22.04% | 59 | 287 | 40.51% |
| CRM260116C00220000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 54.00 | 52.10 | 56.10 | +11.40 | +26.76% | 92 | 249 | 42.45% |
| CRM260618C00220000 | 2024-05-31 3:11PM EDT | 2026-06-18 | 57.80 | 58.60 | 63.50 | +9.10 | +18.69% | 1,249 | 1,069 | 43.85% |
| CRM261218C00220000 | 2024-05-31 3:19PM EDT | 2026-12-18 | 65.90 | 65.10 | 69.35 | +10.50 | +18.95% | 152 | 153 | 43.59% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00220000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.60 | 0.60 | 0.69 | -7.25 | -92.36% | 9,811 | 1,604 | 38.50% |
| CRM240614P00220000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.13 | 0.98 | 1.60 | -7.97 | -87.58% | 1,003 | 386 | 35.99% |
| CRM240621P00220000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.67 | 1.67 | 1.83 | -6.38 | -79.25% | 5,645 | 3,060 | 30.93% |
| CRM240628P00220000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 1.85 | 1.74 | 2.51 | -6.91 | -78.88% | 243 | 199 | 30.53% |
| CRM240705P00220000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 2.26 | 1.02 | 2.83 | -7.66 | -77.22% | 72 | 79 | 28.80% |
| CRM240712P00220000 | 2024-05-31 3:37PM EDT | 2024-07-12 | 2.84 | 0.64 | 3.85 | -7.33 | -72.07% | 76 | 53 | 30.43% |
| CRM240719P00220000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.01 | 2.80 | 3.10 | -7.24 | -70.63% | 1,357 | 841 | 25.38% |
| CRM240816P00220000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 4.85 | 4.40 | 4.90 | -7.15 | -59.58% | 578 | 460 | 25.46% |
| CRM240920P00220000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 8.30 | 8.00 | 8.30 | -7.70 | -48.12% | 848 | 1,133 | 28.69% |
| CRM241018P00220000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 9.50 | 8.60 | 9.55 | -7.70 | -44.77% | 88 | 189 | 28.06% |
| CRM241115P00220000 | 2024-05-31 3:19PM EDT | 2024-11-15 | 12.30 | 8.70 | 11.15 | -6.41 | -34.26% | 166 | 243 | 28.40% |
| CRM241220P00220000 | 2024-05-31 2:25PM EDT | 2024-12-20 | 15.30 | 12.70 | 14.00 | -5.55 | -26.62% | 54 | 333 | 30.28% |
| CRM250117P00220000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 14.01 | 13.25 | 15.15 | -8.19 | -36.89% | 238 | 2,410 | 30.05% |
| CRM250321P00220000 | 2024-05-31 11:55AM EDT | 2025-03-21 | 21.60 | 15.55 | 17.45 | -3.78 | -14.89% | 402 | 333 | 29.58% |
| CRM250620P00220000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 20.71 | 18.95 | 22.00 | -6.69 | -24.42% | 9 | 897 | 30.92% |
| CRM260116P00220000 | 2024-05-31 1:16PM EDT | 2026-01-16 | 27.53 | 24.20 | 26.00 | -4.82 | -14.90% | 2 | 294 | 28.45% |
| CRM260618P00220000 | 2024-05-31 9:55AM EDT | 2026-06-18 | 34.05 | 27.50 | 29.75 | -1.87 | -5.21% | 1 | 240 | 28.36% |
| CRM261218P00220000 | 2024-05-31 3:55PM EDT | 2026-12-18 | 32.21 | 30.10 | 34.00 | -6.61 | -17.03% | 248 | 67 | 28.47% |
© 2024 Yahoo. Todos los derechos reservados.