Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,86 -0,81 (-0,97%) Oro
2.309,20 -0,40 (-0,02%) Bitcoin EUR
57.693,35 +2.542,19 (+4,61%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Precio de ejercicio:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00280000 | 2024-05-03 3:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 257 | 1,040 | 22.27% |
| CRM240510C00280000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 1.78 | 1.80 | 1.97 | +0.28 | +18.67% | 182 | 402 | 27.08% |
| CRM240517C00280000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 3.51 | 3.45 | 3.70 | +0.41 | +13.23% | 132 | 1,901 | 28.42% |
| CRM240524C00280000 | 2024-05-03 2:46PM EDT | 2024-05-24 | 5.20 | 4.90 | 5.55 | -0.16 | -2.99% | 27 | 92 | 30.71% |
| CRM240531C00280000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 8.80 | 8.80 | 9.05 | +0.95 | +12.10% | 5 | 87 | 38.37% |
| CRM240607C00280000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 9.67 | 9.65 | 9.95 | +0.68 | +7.56% | 60 | 43 | 37.09% |
| CRM240621C00280000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 11.10 | 11.00 | 11.25 | +0.90 | +8.82% | 97 | 2,824 | 34.71% |
| CRM240719C00280000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 14.03 | 13.85 | 14.15 | +1.28 | +10.04% | 74 | 1,023 | 33.56% |
| CRM240816C00280000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 16.95 | 16.85 | 17.05 | +1.15 | +7.28% | 128 | 567 | 33.72% |
| CRM240920C00280000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 21.05 | 21.10 | 21.25 | +1.30 | +6.58% | 228 | 751 | 35.43% |
| CRM241018C00280000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 23.35 | 23.30 | 23.65 | +1.07 | +4.80% | 7 | 447 | 35.59% |
| CRM241115C00280000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 23.92 | 25.90 | 26.15 | 0.00 | - | 1 | 57 | 36.08% |
| CRM241220C00280000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 29.25 | 29.35 | 30.00 | +1.49 | +5.37% | 6 | 115 | 37.67% |
| CRM250117C00280000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 32.02 | 31.30 | 31.75 | +1.52 | +4.98% | 4 | 1,182 | 37.49% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 35.75 | 36.20 | 0.00 | - | 3 | 67 | 37.99% |
| CRM250620C00280000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 41.77 | 41.40 | 42.35 | +1.21 | +2.98% | 4 | 439 | 38.89% |
| CRM260116C00280000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 53.90 | 52.90 | 54.05 | +2.90 | +5.69% | 1 | 1,370 | 40.01% |
| CRM260618C00280000 | 2024-05-03 10:03AM EDT | 2026-06-18 | 61.98 | 59.65 | 62.70 | +3.57 | +6.11% | 1 | 3 | 41.45% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 69.90 | 67.00 | 69.10 | 0.00 | - | 3 | 13 | 41.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00280000 | 2024-05-03 3:32PM EDT | 2024-05-03 | 5.35 | 4.80 | 6.10 | -3.15 | -37.06% | 93 | 797 | 0.00% |
| CRM240510P00280000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 6.95 | 6.85 | 7.10 | -3.84 | -35.59% | 37 | 181 | 17.92% |
| CRM240517P00280000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 8.95 | 7.85 | 8.55 | -1.86 | -17.21% | 17 | 2,152 | 21.20% |
| CRM240524P00280000 | 2024-05-03 1:52PM EDT | 2024-05-24 | 10.04 | 9.40 | 10.25 | -3.88 | -27.87% | 2 | 60 | 24.45% |
| CRM240531P00280000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 13.35 | 12.80 | 13.75 | -1.82 | -12.00% | 4 | 105 | 33.08% |
| CRM240607P00280000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 14.27 | 13.70 | 14.10 | -0.28 | -1.92% | 1 | 20 | 30.73% |
| CRM240621P00280000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 15.15 | 14.80 | 15.15 | -1.50 | -9.01% | 25 | 1,789 | 28.71% |
| CRM240719P00280000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 17.20 | 16.50 | 16.95 | -1.20 | -6.52% | 23 | 819 | 26.59% |
| CRM240816P00280000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 18.95 | 18.65 | 18.85 | -1.35 | -6.65% | 156 | 619 | 26.06% |
| CRM240920P00280000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 21.75 | 21.70 | 21.95 | -1.55 | -6.65% | 5 | 511 | 27.18% |
| CRM241018P00280000 | 2024-05-01 1:12PM EDT | 2024-10-18 | 26.57 | 22.95 | 23.50 | 0.00 | - | 1 | 188 | 26.92% |
| CRM241115P00280000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 24.75 | 24.10 | 25.10 | -2.11 | -7.86% | 9 | 41 | 26.93% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 26.95 | 27.45 | 0.00 | - | 5 | 88 | 27.51% |
| CRM250117P00280000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 28.10 | 27.50 | 28.30 | -0.40 | -1.40% | 6 | 1,558 | 26.91% |
| CRM250321P00280000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 33.00 | 30.50 | 31.05 | 0.00 | - | 2 | 10 | 26.83% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 33.70 | 34.40 | 0.00 | - | 9 | 421 | 26.58% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 39.00 | 40.75 | 0.00 | - | 2 | 270 | 26.12% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 45.65 | 47.85 | 0.00 | - | 1 | 8 | 25.11% |
© 2024 Yahoo. Todos los derechos reservados.