Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.394,38 +3.481,07 (+6,34%)
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:230.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 2024-05-03 | 42.89 | 42.30 | 45.70 | 0.00 | - | 3 | 3 | 183.98% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 43.29 | 42.60 | 45.45 | 0.00 | - | 3 | 5 | 65.87% |
| CRM240517C00230000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 39.20 | 43.40 | 45.30 | 0.00 | - | 2 | 183 | 54.57% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 44.35 | 47.40 | 0.00 | - | - | 1 | 52.66% |
| CRM240621C00230000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 49.43 | 45.70 | 47.35 | +1.36 | +2.83% | 10 | 2,326 | 47.24% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 47.85 | 48.70 | 0.00 | - | 1 | 5 | 42.37% |
| CRM240816C00230000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 52.30 | 49.90 | 50.50 | +3.70 | +7.61% | 1 | 58 | 41.10% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 52.00 | 53.90 | 0.00 | - | 5 | 164 | 42.74% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 54.30 | 55.45 | 0.00 | - | 18 | 22 | 41.85% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 56.45 | 57.40 | 0.00 | - | - | 1 | 41.94% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 58.65 | 60.50 | 0.00 | - | 1 | 4 | 43.19% |
| CRM250117C00230000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 61.42 | 61.00 | 62.40 | +4.27 | +7.47% | 4 | 1,350 | 43.37% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 64.40 | 67.00 | 0.00 | - | 30 | 34 | 44.41% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 69.10 | 72.50 | 0.00 | - | 8 | 111 | 44.93% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 78.90 | 80.60 | 0.00 | - | 1 | 30 | 43.36% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 85.35 | 88.40 | 0.00 | - | 1 | 1 | 44.69% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 91.50 | 95.35 | 0.00 | - | 1 | 17 | 44.89% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.06 | 0.00 | - | 35 | 70 | 130.47% |
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.13 | 0.00 | - | 3 | 24 | 51.56% |
| CRM240517P00230000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.26 | -0.05 | -33.33% | 9 | 598 | 45.31% |
| CRM240524P00230000 | 2024-05-01 12:09PM EDT | 2024-05-24 | 0.30 | 0.03 | 1.57 | 0.00 | - | 2 | 2 | 54.88% |
| CRM240531P00230000 | 2024-05-01 9:54AM EDT | 2024-05-31 | 0.50 | 0.51 | 1.15 | -0.74 | -59.68% | 1 | 17 | 44.14% |
| CRM240607P00230000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.10 | 0.87 | 1.20 | -0.10 | -8.33% | 3 | 8 | 40.04% |
| CRM240621P00230000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1.46 | 1.44 | 1.82 | -0.23 | -13.61% | 44 | 2,218 | 37.92% |
| CRM240719P00230000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 2.75 | 2.24 | 2.59 | 0.00 | - | 1 | 540 | 33.69% |
| CRM240816P00230000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | -0.47 | -12.30% | 1 | 775 | 31.40% |
| CRM240920P00230000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.30 | -0.80 | -13.22% | 3 | 314 | 32.15% |
| CRM241018P00230000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.81 | 6.00 | 6.25 | 0.00 | - | 2 | 209 | 31.36% |
| CRM241115P00230000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 7.95 | 6.65 | 7.40 | 0.00 | - | 3 | 75 | 31.19% |
| CRM241220P00230000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 8.45 | 8.85 | 9.40 | -1.75 | -17.16% | 10 | 558 | 32.01% |
| CRM250117P00230000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 9.30 | 9.90 | 10.10 | -1.53 | -14.13% | 1 | 1,643 | 31.29% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 2025-03-21 | 12.40 | 11.90 | 14.50 | 0.00 | - | 1 | 214 | 33.73% |
| CRM250620P00230000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 15.65 | 14.55 | 17.50 | 0.00 | - | 1 | 408 | 33.06% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 20.35 | 19.65 | 20.35 | 0.00 | - | 12 | 97 | 29.41% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 25.15 | 28.25 | 0.00 | - | 10 | 23 | 29.13% |
© 2024 Yahoo. Todos los derechos reservados.