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
62.284,52 +294,55 (+0,48%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00270000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.25 | 0.07 | 0.21 | +0.11 | +78.57% | 469 | 600 | 50.39% |
| CRM240614C00270000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.55 | 0.28 | 0.54 | +0.37 | +205.56% | 87 | 281 | 45.51% |
| CRM240621C00270000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.50 | 0.39 | 0.50 | +0.30 | +150.00% | 1,234 | 3,582 | 36.57% |
| CRM240628C00270000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 0.50 | 0.44 | 0.70 | +0.25 | +100.00% | 256 | 180 | 34.06% |
| CRM240705C00270000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 0.58 | 0.38 | 0.85 | +0.23 | +65.71% | 74 | 47 | 31.87% |
| CRM240719C00270000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.20 | +0.65 | +130.00% | 1,098 | 1,808 | 29.37% |
| CRM240816C00270000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.00 | 1.65 | 3.00 | +1.10 | +122.22% | 733 | 1,119 | 30.90% |
| CRM240920C00270000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 4.90 | 4.55 | 5.95 | +2.35 | +92.16% | 268 | 705 | 33.39% |
| CRM241018C00270000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 6.59 | 6.00 | 6.75 | +3.24 | +96.72% | 92 | 158 | 31.57% |
| CRM241115C00270000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 8.00 | 8.10 | 8.55 | +4.10 | +105.13% | 29 | 124 | 32.17% |
| CRM241220C00270000 | 2024-05-31 3:11PM EDT | 2024-12-20 | 11.50 | 11.05 | 12.50 | +5.55 | +93.28% | 82 | 137 | 35.58% |
| CRM250117C00270000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 12.65 | 12.60 | 13.20 | +5.28 | +71.64% | 230 | 859 | 34.37% |
| CRM250321C00270000 | 2024-05-31 12:55PM EDT | 2025-03-21 | 13.65 | 15.95 | 17.10 | +3.30 | +31.88% | 329 | 149 | 35.37% |
| CRM250620C00270000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 21.02 | 20.80 | 22.00 | +5.82 | +38.29% | 81 | 598 | 36.16% |
| CRM260116C00270000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 31.99 | 30.95 | 34.25 | +9.49 | +42.18% | 11 | 184 | 39.41% |
| CRM260618C00270000 | 2024-05-30 2:05PM EDT | 2026-06-18 | 36.10 | 37.20 | 40.00 | +7.40 | +25.78% | 1 | 832 | 39.44% |
| CRM261218C00270000 | 2024-05-31 3:57PM EDT | 2026-12-18 | 45.13 | 43.85 | 47.50 | +8.57 | +23.44% | 13 | 58 | 40.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00270000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 37.74 | 33.50 | 38.00 | -15.27 | -28.81% | 49 | 80 | 52.93% |
| CRM240614P00270000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 37.72 | 33.55 | 38.00 | -15.53 | -29.16% | 45 | 48 | 67.64% |
| CRM240621P00270000 | 2024-05-31 2:40PM EDT | 2024-06-21 | 41.50 | 33.75 | 37.20 | -10.80 | -20.65% | 63 | 2,536 | 48.91% |
| CRM240628P00270000 | 2024-05-31 1:03PM EDT | 2024-06-28 | 42.93 | 33.50 | 38.35 | -12.87 | -23.06% | 12 | 35 | 50.00% |
| CRM240705P00270000 | 2024-05-31 2:30PM EDT | 2024-07-05 | 41.75 | 33.65 | 38.35 | -10.26 | -19.73% | 20 | 13 | 44.73% |
| CRM240712P00270000 | 2024-05-30 12:43PM EDT | 2024-07-12 | 51.00 | 34.00 | 38.50 | 0.00 | - | 2 | - | 41.57% |
| CRM240719P00270000 | 2024-05-31 3:12PM EDT | 2024-07-19 | 40.00 | 34.00 | 38.15 | -14.03 | -25.97% | 183 | 2,561 | 36.88% |
| CRM240816P00270000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 37.80 | 35.55 | 37.05 | -15.00 | -28.41% | 55 | 1,584 | 24.88% |
| CRM240920P00270000 | 2024-05-31 2:49PM EDT | 2024-09-20 | 42.90 | 35.50 | 38.70 | -11.06 | -20.50% | 106 | 935 | 26.06% |
| CRM241018P00270000 | 2024-05-31 2:23PM EDT | 2024-10-18 | 43.15 | 37.45 | 39.25 | -9.23 | -17.62% | 9 | 1,144 | 24.70% |
| CRM241115P00270000 | 2024-05-31 3:08PM EDT | 2024-11-15 | 43.30 | 38.45 | 40.70 | -12.55 | -22.47% | 7 | 415 | 25.66% |
| CRM241220P00270000 | 2024-05-31 1:57PM EDT | 2024-12-20 | 44.90 | 40.00 | 42.55 | -9.50 | -17.46% | 11 | 208 | 26.66% |
| CRM250117P00270000 | 2024-05-31 11:37AM EDT | 2025-01-17 | 52.07 | 39.50 | 43.25 | -4.10 | -7.30% | 1 | 1,167 | 26.11% |
| CRM250321P00270000 | 2024-05-31 1:44PM EDT | 2025-03-21 | 47.51 | 41.25 | 45.90 | -8.14 | -14.63% | 2 | 169 | 26.77% |
| CRM250620P00270000 | 2024-05-31 12:46PM EDT | 2025-06-20 | 52.48 | 44.50 | 47.30 | -5.90 | -10.11% | 1 | 134 | 25.00% |
| CRM260116P00270000 | 2024-05-30 3:25PM EDT | 2026-01-16 | 57.00 | 49.00 | 53.50 | -6.22 | -9.84% | 1 | 229 | 25.63% |
| CRM260618P00270000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 39.35 | 53.45 | 56.50 | 0.00 | - | 1 | 2 | 25.17% |
| CRM261218P00270000 | 2024-05-30 11:34AM EDT | 2026-12-18 | 68.03 | 55.65 | 59.50 | 0.00 | - | 13 | 8 | 24.61% |
© 2024 Yahoo. Todos los derechos reservados.