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
62.371,60 +345,60 (+0,56%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00240000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.29 | 2.27 | 2.40 | +1.57 | +218.06% | 5,980 | 1,647 | 35.57% |
| CRM240614C00240000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.50 | 3.10 | 3.60 | +2.50 | +250.00% | 2,414 | 694 | 32.23% |
| CRM240621C00240000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.28 | 4.05 | 4.40 | +3.07 | +253.72% | 4,042 | 3,338 | 30.06% |
| CRM240628C00240000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 5.04 | 4.60 | 5.10 | +3.49 | +225.16% | 763 | 811 | 28.83% |
| CRM240705C00240000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 5.35 | 4.75 | 5.90 | +4.00 | +296.30% | 184 | 76 | 28.63% |
| CRM240712C00240000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 6.00 | 4.50 | 8.30 | +4.04 | +206.12% | 60 | 18 | 33.83% |
| CRM240719C00240000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.00 | 6.85 | 7.30 | +4.33 | +162.17% | 2,638 | 2,273 | 28.36% |
| CRM240816C00240000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 9.64 | 8.50 | 10.05 | +5.14 | +114.22% | 747 | 1,588 | 29.09% |
| CRM240920C00240000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 14.52 | 14.40 | 14.75 | +6.52 | +81.50% | 811 | 1,064 | 33.21% |
| CRM241018C00240000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 16.71 | 16.45 | 16.75 | +7.71 | +85.67% | 158 | 235 | 33.16% |
| CRM241115C00240000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 17.25 | 18.50 | 19.60 | +6.55 | +61.21% | 25 | 91 | 34.76% |
| CRM241220C00240000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 21.00 | 21.25 | 23.10 | +7.75 | +58.49% | 102 | 303 | 36.64% |
| CRM250117C00240000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 23.01 | 23.35 | 25.60 | +6.51 | +39.45% | 161 | 1,645 | 37.71% |
| CRM250321C00240000 | 2024-05-31 1:59PM EDT | 2025-03-21 | 24.80 | 27.50 | 29.75 | +5.47 | +28.30% | 36 | 26 | 38.39% |
| CRM250620C00240000 | 2024-05-31 3:33PM EDT | 2025-06-20 | 32.90 | 32.40 | 34.85 | +8.90 | +37.08% | 17 | 93 | 38.90% |
| CRM260116C00240000 | 2024-05-31 3:32PM EDT | 2026-01-16 | 42.35 | 42.45 | 45.00 | +8.35 | +24.56% | 36 | 114 | 39.92% |
| CRM260618C00240000 | 2024-05-30 11:01AM EDT | 2026-06-18 | 40.00 | 49.00 | 52.75 | 0.00 | - | 2 | 3 | 41.55% |
| CRM261218C00240000 | 2024-05-31 3:48PM EDT | 2026-12-18 | 56.96 | 55.60 | 60.50 | +10.29 | +22.05% | 12 | 20 | 42.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00240000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 8.40 | 7.40 | 8.00 | -16.80 | -66.67% | 160 | 703 | 35.91% |
| CRM240614P00240000 | 2024-05-31 3:11PM EDT | 2024-06-14 | 9.10 | 7.70 | 9.70 | -15.10 | -62.40% | 95 | 264 | 35.34% |
| CRM240621P00240000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 10.00 | 8.95 | 9.90 | -13.07 | -56.65% | 330 | 3,633 | 29.79% |
| CRM240628P00240000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 12.08 | 8.00 | 11.95 | -13.62 | -53.00% | 45 | 125 | 33.95% |
| CRM240705P00240000 | 2024-05-31 2:27PM EDT | 2024-07-05 | 14.40 | 8.35 | 12.40 | -12.15 | -45.76% | 5 | 64 | 31.95% |
| CRM240712P00240000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 14.21 | 8.80 | 13.00 | -11.76 | -45.28% | 5 | 17 | 31.09% |
| CRM240719P00240000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 11.65 | 10.00 | 11.70 | -14.35 | -55.19% | 124 | 1,292 | 24.92% |
| CRM240816P00240000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 14.40 | 12.70 | 13.55 | -11.52 | -44.44% | 56 | 691 | 24.26% |
| CRM240920P00240000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 17.19 | 16.50 | 17.20 | -12.61 | -42.32% | 62 | 1,821 | 27.21% |
| CRM241018P00240000 | 2024-05-31 3:19PM EDT | 2024-10-18 | 20.05 | 15.75 | 18.45 | -9.85 | -32.94% | 36 | 1,024 | 26.51% |
| CRM241115P00240000 | 2024-05-31 3:48PM EDT | 2024-11-15 | 20.85 | 18.25 | 20.25 | -10.10 | -32.63% | 14 | 385 | 27.04% |
| CRM241220P00240000 | 2024-05-31 2:57PM EDT | 2024-12-20 | 23.00 | 20.95 | 23.35 | -10.57 | -31.49% | 14 | 236 | 29.04% |
| CRM250117P00240000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 24.82 | 22.50 | 23.80 | -8.96 | -26.52% | 52 | 1,351 | 27.83% |
| CRM250321P00240000 | 2024-05-30 11:28AM EDT | 2025-03-21 | 35.70 | 24.35 | 26.65 | 0.00 | - | 60 | 263 | 28.07% |
| CRM250620P00240000 | 2024-05-31 3:26PM EDT | 2025-06-20 | 30.40 | 27.95 | 30.20 | -7.90 | -20.63% | 9 | 754 | 28.23% |
| CRM260116P00240000 | 2024-05-30 3:58PM EDT | 2026-01-16 | 37.73 | 33.35 | 35.25 | -5.26 | -12.24% | 1 | 970 | 26.96% |
| CRM260618P00240000 | 2024-05-30 10:27AM EDT | 2026-06-18 | 43.98 | 36.45 | 39.40 | 0.00 | - | 1 | 7 | 27.17% |
| CRM261218P00240000 | 2024-05-31 10:51AM EDT | 2026-12-18 | 48.20 | 39.25 | 43.45 | -1.47 | -2.96% | 2 | 30 | 27.10% |
© 2024 Yahoo. Todos los derechos reservados.