Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,66 -0,37 (-0,45%) Oro
2.304,40 -5,20 (-0,23%) Bitcoin EUR
57.522,64 +2.630,15 (+4,79%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:28PM EDT. Mercado abierto.
Precio de ejercicio:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00290000 | 2024-05-03 12:09PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | 0.00 | - | 27 | 1,201 | 50.00% |
| CRM240510C00290000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 0.43 | 0.37 | 0.44 | +0.14 | +48.28% | 27 | 690 | 26.27% |
| CRM240517C00290000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 1.47 | 1.37 | 1.47 | +0.33 | +28.95% | 75 | 2,441 | 27.67% |
| CRM240524C00290000 | 2024-05-03 11:06AM EDT | 2024-05-24 | 2.64 | 2.33 | 2.75 | +0.49 | +22.79% | 23 | 803 | 29.38% |
| CRM240531C00290000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 5.37 | 5.30 | 6.45 | +0.72 | +15.48% | 25 | 303 | 39.46% |
| CRM240607C00290000 | 2024-05-03 9:57AM EDT | 2024-06-07 | 7.40 | 6.15 | 6.75 | +2.27 | +44.25% | 4 | 39 | 36.37% |
| CRM240621C00290000 | 2024-05-03 12:12PM EDT | 2024-06-21 | 7.85 | 7.75 | 8.00 | +1.20 | +18.05% | 48 | 1,735 | 34.16% |
| CRM240719C00290000 | 2024-05-03 10:55AM EDT | 2024-07-19 | 10.75 | 10.45 | 10.70 | +1.35 | +14.36% | 16 | 1,000 | 32.94% |
| CRM240816C00290000 | 2024-05-03 11:29AM EDT | 2024-08-16 | 13.20 | 13.15 | 13.40 | +1.65 | +14.29% | 33 | 395 | 32.95% |
| CRM240920C00290000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 17.30 | 17.30 | 17.55 | +2.10 | +13.82% | 40 | 680 | 34.74% |
| CRM241018C00290000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 17.15 | 19.50 | 19.80 | 0.00 | - | 5 | 77 | 34.77% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 2024-11-15 | 22.55 | 22.00 | 22.65 | 0.00 | - | 1 | 70 | 35.76% |
| CRM241220C00290000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 25.65 | 25.55 | 25.80 | +2.59 | +11.23% | 37 | 266 | 36.55% |
| CRM250117C00290000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 25.25 | 27.40 | 27.65 | 0.00 | - | 26 | 1,555 | 36.52% |
| CRM250321C00290000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 29.20 | 31.30 | 33.15 | 0.00 | - | 32 | 75 | 38.10% |
| CRM250620C00290000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 35.00 | 36.55 | 38.05 | 0.00 | - | 2 | 202 | 37.85% |
| CRM260116C00290000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 46.00 | 48.65 | 50.55 | 0.00 | - | 1 | 1,907 | 39.60% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 55.40 | 58.05 | 0.00 | - | - | 4 | 40.24% |
| CRM261218C00290000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 63.50 | 62.80 | 65.45 | 0.00 | - | 3 | 16 | 40.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00290000 | 2024-05-02 10:32AM EDT | 2024-05-03 | 19.00 | 13.55 | 15.85 | 0.00 | - | 1 | 4 | 91.21% |
| CRM240510P00290000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 13.96 | 13.95 | 15.20 | -3.63 | -20.64% | 1 | 252 | 23.24% |
| CRM240517P00290000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 14.53 | 14.90 | 15.70 | -3.78 | -20.64% | 2 | 2,431 | 22.29% |
| CRM240524P00290000 | 2024-05-02 2:03PM EDT | 2024-05-24 | 20.04 | 14.95 | 17.80 | 0.00 | - | 2 | 35 | 29.91% |
| CRM240531P00290000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 18.70 | 18.45 | 19.30 | -1.50 | -7.43% | 1 | 17 | 31.89% |
| CRM240607P00290000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 19.36 | 19.25 | 19.75 | -3.47 | -15.20% | 1 | 7 | 30.13% |
| CRM240621P00290000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 20.76 | 20.50 | 20.80 | -2.59 | -11.09% | 2 | 757 | 28.47% |
| CRM240719P00290000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 24.55 | 21.90 | 22.55 | 0.00 | - | 15 | 514 | 26.54% |
| CRM240816P00290000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 23.75 | 23.80 | 24.15 | -4.00 | -14.41% | 23 | 196 | 25.64% |
| CRM240920P00290000 | 2024-04-29 1:25PM EDT | 2024-09-20 | 27.23 | 26.70 | 27.05 | 0.00 | - | 14 | 907 | 26.65% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 27.70 | 28.55 | 0.00 | - | 3 | 134 | 26.40% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 29.35 | 29.80 | 0.00 | - | 1 | 30 | 26.04% |
| CRM241220P00290000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 35.85 | 31.70 | 32.10 | 0.00 | - | 1 | 101 | 26.65% |
| CRM250117P00290000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 33.60 | 32.70 | 33.05 | 0.00 | - | 3 | 854 | 26.22% |
| CRM250321P00290000 | 2024-04-29 2:10PM EDT | 2025-03-21 | 35.90 | 34.70 | 35.95 | 0.00 | - | 9 | 137 | 26.35% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 37.15 | 39.55 | 0.00 | - | 6 | 248 | 26.37% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 43.05 | 45.50 | 0.00 | - | 1 | 338 | 25.63% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 46.25 | 48.50 | 0.00 | - | - | 1 | 24.85% |
© 2024 Yahoo. Todos los derechos reservados.