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
62.367,64 +379,70 (+0,61%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00300000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 929 | 1,413 | 67.97% |
| CRM240614C00300000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 0.11 | 0.07 | 0.19 | +0.05 | +83.33% | 60 | 205 | 56.35% |
| CRM240621C00300000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.15 | +0.11 | +220.00% | 474 | 6,266 | 46.97% |
| CRM240628C00300000 | 2024-05-31 12:01PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.45 | +0.10 | +100.00% | 39 | 168 | 48.24% |
| CRM240705C00300000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 0.08 | 0.06 | 0.21 | -0.06 | -42.86% | 15 | 71 | 38.18% |
| CRM240719C00300000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.24 | 0.19 | 0.30 | 0.00 | - | 242 | 1,962 | 34.08% |
| CRM240816C00300000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.49 | 0.33 | 0.67 | +0.19 | +63.33% | 408 | 1,977 | 31.30% |
| CRM240920C00300000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 1.47 | 1.22 | 1.56 | +0.67 | +83.75% | 261 | 1,678 | 31.10% |
| CRM241018C00300000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 2.25 | 2.10 | 2.44 | +1.13 | +100.89% | 39 | 636 | 31.18% |
| CRM241115C00300000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 3.00 | 2.59 | 3.75 | +1.32 | +78.57% | 288 | 465 | 32.22% |
| CRM241220C00300000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 4.55 | 4.95 | 5.45 | +1.50 | +49.18% | 185 | 314 | 33.12% |
| CRM250117C00300000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 6.09 | 5.50 | 6.75 | +2.09 | +52.25% | 488 | 3,892 | 33.52% |
| CRM250321C00300000 | 2024-05-31 3:11PM EDT | 2025-03-21 | 8.25 | 8.75 | 9.70 | +2.75 | +50.00% | 14 | 225 | 34.25% |
| CRM250620C00300000 | 2024-05-31 3:53PM EDT | 2025-06-20 | 12.87 | 12.20 | 13.75 | +3.72 | +40.66% | 78 | 276 | 34.91% |
| CRM260116C00300000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 23.00 | 21.65 | 23.90 | +6.40 | +38.55% | 75 | 2,483 | 37.25% |
| CRM260618C00300000 | 2024-05-31 3:55PM EDT | 2026-06-18 | 28.95 | 28.05 | 30.40 | +7.05 | +32.19% | 12 | 393 | 38.21% |
| CRM261218C00300000 | 2024-05-31 3:21PM EDT | 2026-12-18 | 35.25 | 33.85 | 36.50 | +6.38 | +22.10% | 26 | 230 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00300000 | 2024-05-30 3:19PM EDT | 2024-06-07 | 84.90 | 63.50 | 68.00 | 0.00 | - | 94 | 0 | 84.18% |
| CRM240614P00300000 | 2024-05-29 3:36PM EDT | 2024-06-14 | 82.12 | 63.50 | 67.95 | +51.87 | +171.47% | 1 | 1 | 58.30% |
| CRM240621P00300000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 70.55 | 63.50 | 68.00 | -13.45 | -16.01% | 745 | 497 | 80.52% |
| CRM240628P00300000 | 2024-05-31 2:49PM EDT | 2024-06-28 | 72.75 | 63.25 | 67.95 | -12.95 | -15.11% | 6 | 4 | 69.35% |
| CRM240719P00300000 | 2024-05-31 2:50PM EDT | 2024-07-19 | 72.35 | 63.30 | 68.00 | -12.61 | -14.84% | 79 | 79 | 52.72% |
| CRM240816P00300000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 69.80 | 63.50 | 68.00 | -14.94 | -17.63% | 341 | 134 | 42.07% |
| CRM240920P00300000 | 2024-05-30 3:17PM EDT | 2024-09-20 | 82.00 | 63.50 | 68.00 | -2.87 | -3.38% | 13 | 145 | 34.89% |
| CRM241018P00300000 | 2024-05-31 10:05AM EDT | 2024-10-18 | 80.50 | 63.70 | 68.00 | -4.31 | -5.08% | 1 | 15 | 31.21% |
| CRM241115P00300000 | 2024-05-30 3:17PM EDT | 2024-11-15 | 84.88 | 63.60 | 68.10 | 0.00 | - | 2,064 | 8 | 28.82% |
| CRM241220P00300000 | 2024-05-30 3:05PM EDT | 2024-12-20 | 84.90 | 64.00 | 68.50 | 0.00 | - | 11 | 384 | 27.31% |
| CRM250117P00300000 | 2024-05-31 1:09PM EDT | 2025-01-17 | 72.30 | 65.60 | 68.00 | -12.31 | -14.55% | 36 | 1,780 | 24.32% |
| CRM250321P00300000 | 2024-05-31 1:23PM EDT | 2025-03-21 | 74.38 | 65.15 | 69.50 | -11.92 | -13.81% | 1 | 582 | 24.78% |
| CRM250620P00300000 | 2024-05-31 10:12AM EDT | 2025-06-20 | 82.00 | 66.50 | 71.00 | -4.97 | -5.71% | 3 | 300 | 24.08% |
| CRM260116P00300000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 76.61 | 70.00 | 74.50 | -10.39 | -11.94% | 9 | 1,455 | 23.33% |
| CRM260618P00300000 | 2024-05-30 1:27PM EDT | 2026-06-18 | 88.84 | 73.20 | 77.00 | 0.00 | - | 1 | 101 | 23.09% |
| CRM261218P00300000 | 2024-05-31 10:24AM EDT | 2026-12-18 | 81.90 | 74.50 | 79.00 | -6.73 | -7.59% | 4 | 24 | 22.26% |
© 2024 Yahoo. Todos los derechos reservados.