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
62.402,34 +349,57 (+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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00280000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 372 | 936 | 57.81% |
| CRM240614C00280000 | 2024-05-30 3:36PM EDT | 2024-06-14 | 0.19 | 0.07 | 1.54 | -0.01 | -5.00% | 5 | 152 | 59.13% |
| CRM240621C00280000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.44 | +0.08 | +47.06% | 214 | 3,451 | 42.68% |
| CRM240628C00280000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.34 | 0.18 | 0.51 | +0.03 | +9.68% | 22 | 97 | 38.04% |
| CRM240705C00280000 | 2024-05-31 10:19AM EDT | 2024-07-05 | 0.16 | 0.17 | 0.65 | -9.11 | -98.27% | 13 | 16 | 35.72% |
| CRM240719C00280000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.70 | 0.48 | 0.75 | +0.20 | +40.00% | 1,024 | 2,319 | 31.13% |
| CRM240816C00280000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.20 | 0.80 | 1.46 | +0.66 | +122.22% | 405 | 2,233 | 29.08% |
| CRM240920C00280000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 3.25 | 2.93 | 4.20 | +1.27 | +64.14% | 261 | 985 | 33.26% |
| CRM241018C00280000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 4.05 | 4.00 | 4.90 | +1.65 | +68.75% | 91 | 601 | 31.47% |
| CRM241115C00280000 | 2024-05-31 3:07PM EDT | 2024-11-15 | 5.05 | 5.90 | 6.30 | +1.65 | +48.53% | 131 | 265 | 31.68% |
| CRM241220C00280000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 8.40 | 8.55 | 9.90 | +3.05 | +57.01% | 24 | 273 | 35.11% |
| CRM250117C00280000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 9.85 | 9.65 | 10.35 | +3.60 | +57.60% | 147 | 1,388 | 33.61% |
| CRM250321C00280000 | 2024-05-31 12:50PM EDT | 2025-03-21 | 10.65 | 11.35 | 14.70 | +2.25 | +26.79% | 1 | 107 | 35.56% |
| CRM250620C00280000 | 2024-05-31 3:40PM EDT | 2025-06-20 | 17.20 | 17.35 | 18.95 | +4.60 | +36.51% | 41 | 342 | 35.77% |
| CRM260116C00280000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 28.37 | 27.55 | 29.85 | +7.76 | +37.65% | 21 | 1,444 | 38.10% |
| CRM260618C00280000 | 2024-05-31 3:02PM EDT | 2026-06-18 | 33.40 | 33.65 | 36.55 | +5.39 | +19.24% | 4 | 1,870 | 39.00% |
| CRM261218C00280000 | 2024-05-31 3:54PM EDT | 2026-12-18 | 42.00 | 40.05 | 44.45 | +8.78 | +26.43% | 4 | 40 | 40.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00280000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 48.79 | 43.25 | 48.00 | -16.09 | -24.80% | 12 | 32 | 55.08% |
| CRM240614P00280000 | 2024-05-31 2:46PM EDT | 2024-06-14 | 52.10 | 43.50 | 47.95 | -12.67 | -19.56% | 2 | 1 | 78.25% |
| CRM240621P00280000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 50.68 | 43.30 | 48.00 | -14.74 | -22.53% | 36 | 575 | 64.29% |
| CRM240628P00280000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 63.56 | 43.50 | 47.95 | 0.00 | - | 186 | 4 | 55.33% |
| CRM240705P00280000 | 2024-05-30 3:55PM EDT | 2024-07-05 | 62.00 | 43.50 | 48.00 | 0.00 | - | 20 | 0 | 49.81% |
| CRM240712P00280000 | 2024-05-30 2:44PM EDT | 2024-07-12 | 66.77 | 43.50 | 48.00 | 0.00 | - | 10 | 10 | 45.47% |
| CRM240719P00280000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 50.30 | 43.40 | 48.00 | -13.05 | -20.60% | 35 | 399 | 42.10% |
| CRM240816P00280000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 48.30 | 43.75 | 48.00 | -16.44 | -25.39% | 24 | 174 | 33.59% |
| CRM240920P00280000 | 2024-05-31 1:33PM EDT | 2024-09-20 | 53.50 | 44.50 | 47.40 | -10.33 | -16.18% | 13 | 815 | 25.68% |
| CRM241018P00280000 | 2024-05-31 10:03AM EDT | 2024-10-18 | 61.54 | 45.85 | 48.75 | -1.11 | -1.77% | 4 | 246 | 27.11% |
| CRM241115P00280000 | 2024-05-31 11:17AM EDT | 2024-11-15 | 62.65 | 46.95 | 48.70 | -2.52 | -3.87% | 11 | 91 | 24.62% |
| CRM241220P00280000 | 2024-05-30 2:10PM EDT | 2024-12-20 | 49.95 | 46.50 | 51.00 | -17.30 | -25.72% | 11 | 122 | 27.22% |
| CRM250117P00280000 | 2024-05-30 3:24PM EDT | 2025-01-17 | 65.86 | 48.50 | 50.60 | 0.00 | - | 29 | 1,837 | 24.79% |
| CRM250321P00280000 | 2024-05-30 1:31PM EDT | 2025-03-21 | 62.40 | 48.75 | 53.00 | -4.05 | -6.09% | 6 | 17 | 25.70% |
| CRM250620P00280000 | 2024-05-31 11:17AM EDT | 2025-06-20 | 60.03 | 50.85 | 54.70 | -6.18 | -9.33% | 2 | 432 | 24.60% |
| CRM260116P00280000 | 2024-05-30 1:30PM EDT | 2026-01-16 | 71.25 | 56.15 | 60.00 | 0.00 | - | 6 | 313 | 24.80% |
| CRM260618P00280000 | 2024-05-21 9:46AM EDT | 2026-06-18 | 40.25 | 59.80 | 63.00 | 0.00 | - | - | 1 | 24.52% |
| CRM261218P00280000 | 2024-05-30 11:35AM EDT | 2026-12-18 | 73.42 | 61.65 | 65.50 | -1.17 | -1.57% | 1 | 67 | 23.74% |
© 2024 Yahoo. Todos los derechos reservados.