Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.361,18 -103,50 (-0,17%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614C00155000 | 2024-05-30 10:26AM EDT | 155.00 | 63.46 | 77.05 | 81.95 | 0.00 | - | 1 | 1 | 83.98% |
| CRM240614C00190000 | 2024-05-30 12:26PM EDT | 190.00 | 31.00 | 42.50 | 47.10 | +3.00 | +10.71% | 10 | 11 | 59.86% |
| CRM240614C00195000 | 2024-05-31 3:48PM EDT | 195.00 | 37.00 | 37.60 | 42.00 | +17.40 | +88.78% | 10 | 20 | 53.61% |
| CRM240614C00200000 | 2024-05-31 3:10PM EDT | 200.00 | 30.03 | 32.65 | 37.00 | +13.03 | +76.65% | 29 | 40 | 78.13% |
| CRM240614C00205000 | 2024-05-31 3:12PM EDT | 205.00 | 25.85 | 27.85 | 32.25 | +12.35 | +91.48% | 33 | 26 | 71.92% |
| CRM240614C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 25.00 | 24.15 | 27.50 | +14.95 | +148.76% | 178 | 278 | 65.33% |
| CRM240614C00215000 | 2024-05-31 3:55PM EDT | 215.00 | 19.20 | 19.40 | 22.45 | +11.40 | +146.15% | 604 | 853 | 55.97% |
| CRM240614C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 15.90 | 15.15 | 16.60 | +10.40 | +189.09% | 2,866 | 1,197 | 40.50% |
| CRM240614C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 11.64 | 10.95 | 12.00 | +8.04 | +223.33% | 2,986 | 751 | 34.35% |
| CRM240614C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 8.29 | 7.85 | 9.20 | +5.87 | +242.56% | 2,941 | 1,519 | 37.21% |
| CRM240614C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 5.60 | 4.50 | 6.00 | +4.45 | +386.96% | 1,241 | 305 | 34.23% |
| CRM240614C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 3.50 | 3.10 | 3.60 | +2.50 | +250.00% | 2,414 | 694 | 32.23% |
| CRM240614C00245000 | 2024-05-31 3:59PM EDT | 245.00 | 2.31 | 2.01 | 2.61 | +1.61 | +230.00% | 508 | 344 | 35.18% |
| CRM240614C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 1.20 | 1.21 | 2.50 | +0.60 | +100.00% | 158 | 167 | 38.42% |
| CRM240614C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 1.45 | 1.26 | 1.50 | +1.00 | +222.22% | 994 | 409 | 34.55% |
| CRM240614C00252500 | 2024-05-31 3:19PM EDT | 252.50 | 0.94 | 0.93 | 1.59 | +0.57 | +154.05% | 37 | 20 | 38.64% |
| CRM240614C00255000 | 2024-05-31 3:35PM EDT | 255.00 | 0.89 | 0.62 | 1.34 | +0.61 | +217.86% | 90 | 28 | 39.58% |
| CRM240614C00257500 | 2024-05-31 3:58PM EDT | 257.50 | 0.80 | 0.53 | 0.99 | +0.53 | +196.30% | 366 | 68 | 38.97% |
| CRM240614C00260000 | 2024-05-31 3:39PM EDT | 260.00 | 0.64 | 0.55 | 1.05 | +0.43 | +204.76% | 46 | 28 | 42.46% |
| CRM240614C00262500 | 2024-05-31 2:41PM EDT | 262.50 | 0.55 | 0.37 | 0.95 | +0.29 | +111.54% | 76 | 56 | 44.02% |
| CRM240614C00265000 | 2024-05-31 3:54PM EDT | 265.00 | 0.46 | 0.37 | 0.65 | +0.21 | +84.00% | 131 | 228 | 42.53% |
| CRM240614C00267500 | 2024-05-31 1:24PM EDT | 267.50 | 0.28 | 0.31 | 0.70 | +0.15 | +115.38% | 13 | 44 | 45.75% |
| CRM240614C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 0.55 | 0.28 | 0.54 | +0.37 | +205.56% | 87 | 281 | 45.51% |
| CRM240614C00272500 | 2024-05-31 3:39PM EDT | 272.50 | 0.28 | 0.14 | 0.79 | +0.13 | +86.67% | 76 | 78 | 51.95% |
| CRM240614C00275000 | 2024-05-31 3:55PM EDT | 275.00 | 0.25 | 0.20 | 0.45 | +0.11 | +78.57% | 58 | 184 | 48.24% |
| CRM240614C00277500 | 2024-05-31 3:09PM EDT | 277.50 | 0.16 | 0.01 | 1.40 | +0.01 | +6.67% | 4 | 15 | 55.23% |
| CRM240614C00280000 | 2024-05-30 3:36PM EDT | 280.00 | 0.19 | 0.07 | 1.54 | -0.01 | -5.00% | 5 | 152 | 59.13% |
| CRM240614C00282500 | 2024-05-30 3:46PM EDT | 282.50 | 0.15 | 0.00 | 0.55 | +0.04 | +36.36% | 10 | 45 | 50.00% |
| CRM240614C00285000 | 2024-05-31 1:49PM EDT | 285.00 | 0.10 | 0.08 | 0.67 | -0.02 | -16.67% | 56 | 827 | 54.79% |
| CRM240614C00287500 | 2024-05-31 2:26PM EDT | 287.50 | 0.10 | 0.08 | 0.52 | -0.10 | -50.00% | 3 | 17 | 54.59% |
| CRM240614C00290000 | 2024-05-31 3:59PM EDT | 290.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 21 | 138 | 51.90% |
| CRM240614C00292500 | 2024-05-30 10:54AM EDT | 292.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 6 | 6 | 58.79% |
| CRM240614C00295000 | 2024-05-31 3:01PM EDT | 295.00 | 0.21 | 0.01 | 0.63 | +0.19 | +950.00% | 510 | 491 | 60.79% |
| CRM240614C00300000 | 2024-05-31 2:11PM EDT | 300.00 | 0.11 | 0.07 | 0.19 | +0.05 | +83.33% | 60 | 205 | 56.35% |
| CRM240614C00305000 | 2024-05-31 3:11PM EDT | 305.00 | 0.07 | 0.01 | 0.47 | +0.02 | +40.00% | 14 | 51 | 64.94% |
| CRM240614C00310000 | 2024-05-31 3:40PM EDT | 310.00 | 0.12 | 0.05 | 0.20 | +0.10 | +500.00% | 9 | 824 | 62.31% |
| CRM240614C00315000 | 2024-05-31 2:38PM EDT | 315.00 | 0.03 | 0.01 | 0.59 | 0.00 | - | 8 | 59 | 73.93% |
| CRM240614C00320000 | 2024-05-31 2:34PM EDT | 320.00 | 0.26 | 0.01 | 0.26 | +0.23 | +766.67% | 11 | 37 | 69.04% |
| CRM240614C00325000 | 2024-05-31 10:41AM EDT | 325.00 | 0.03 | 0.01 | 0.39 | +0.02 | +200.00% | 30 | 16 | 75.78% |
| CRM240614C00330000 | 2024-05-31 9:42AM EDT | 330.00 | 0.04 | 0.01 | 0.44 | +0.03 | +300.00% | 7 | 23 | 80.08% |
| CRM240614C00335000 | 2024-05-30 2:53PM EDT | 335.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 16 | 19 | 85.84% |
| CRM240614C00340000 | 2024-05-31 1:06PM EDT | 340.00 | 0.07 | 0.00 | 0.57 | -0.77 | -91.67% | 15 | 2 | 88.77% |
| CRM240614C00345000 | 2024-05-22 9:30AM EDT | 345.00 | 0.75 | 0.00 | 0.57 | 0.00 | - | - | 1 | 91.70% |
| CRM240614C00350000 | 2024-05-31 1:07PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | -0.08 | -61.54% | 9 | 23 | 90.04% |
| CRM240614C00355000 | 2024-05-29 10:43AM EDT | 355.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | - | 3 | 97.07% |
| CRM240614C00365000 | 2024-05-31 1:10PM EDT | 365.00 | 0.04 | 0.00 | 0.43 | -1.04 | -96.30% | 11 | 1 | 98.83% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614P00155000 | 2024-05-31 1:53PM EDT | 155.00 | 0.04 | 0.00 | 0.27 | -0.03 | -42.86% | 3 | 290 | 92.77% |
| CRM240614P00160000 | 2024-05-30 11:55AM EDT | 160.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 96.09% |
| CRM240614P00165000 | 2024-05-30 1:13PM EDT | 165.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 89.55% |
| CRM240614P00170000 | 2024-05-31 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.12 | +0.05 | +50.00% | 1 | 34 | 66.80% |
| CRM240614P00175000 | 2024-05-31 9:30AM EDT | 175.00 | 0.19 | 0.01 | 0.10 | +0.04 | +26.67% | 5 | 44 | 60.74% |
| CRM240614P00180000 | 2024-05-30 2:48PM EDT | 180.00 | 0.15 | 0.01 | 0.19 | -0.05 | -25.00% | 1 | 75 | 59.77% |
| CRM240614P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 0.04 | 0.10 | 0.17 | -0.33 | -89.19% | 27 | 249 | 56.64% |
| CRM240614P00190000 | 2024-05-31 3:39PM EDT | 190.00 | 0.13 | 0.04 | 0.25 | -0.22 | -62.86% | 63 | 70 | 51.56% |
| CRM240614P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.18 | 0.15 | 0.20 | -0.41 | -69.49% | 303 | 274 | 48.44% |
| CRM240614P00200000 | 2024-05-31 3:58PM EDT | 200.00 | 0.22 | 0.16 | 0.34 | -0.95 | -81.20% | 1,359 | 453 | 46.97% |
| CRM240614P00205000 | 2024-05-31 3:58PM EDT | 205.00 | 0.37 | 0.21 | 0.59 | -1.08 | -74.48% | 1,769 | 579 | 45.95% |
| CRM240614P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.52 | 0.38 | 0.73 | -2.20 | -80.88% | 864 | 501 | 41.50% |
| CRM240614P00215000 | 2024-05-31 3:58PM EDT | 215.00 | 0.81 | 0.60 | 0.90 | -4.24 | -83.96% | 1,140 | 466 | 36.74% |
| CRM240614P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 1.13 | 0.98 | 1.60 | -7.97 | -87.58% | 1,003 | 386 | 35.99% |
| CRM240614P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 2.00 | 1.90 | 2.45 | -10.15 | -83.54% | 667 | 97 | 33.62% |
| CRM240614P00230000 | 2024-05-31 3:54PM EDT | 230.00 | 3.82 | 3.15 | 4.10 | -11.16 | -74.50% | 226 | 96 | 33.42% |
| CRM240614P00235000 | 2024-05-31 3:57PM EDT | 235.00 | 5.75 | 5.20 | 6.50 | -16.65 | -74.33% | 164 | 140 | 33.90% |
| CRM240614P00240000 | 2024-05-31 3:11PM EDT | 240.00 | 9.10 | 7.70 | 9.70 | -15.10 | -62.40% | 95 | 264 | 35.34% |
| CRM240614P00245000 | 2024-05-31 2:04PM EDT | 245.00 | 13.91 | 12.00 | 13.40 | -16.02 | -53.52% | 22 | 159 | 36.68% |
| CRM240614P00247500 | 2024-05-31 3:46PM EDT | 247.50 | 17.25 | 13.35 | 15.45 | -14.63 | -45.89% | 16 | 47 | 37.66% |
| CRM240614P00250000 | 2024-05-31 3:43PM EDT | 250.00 | 19.73 | 15.40 | 17.50 | -15.17 | -43.47% | 64 | 224 | 38.06% |
| CRM240614P00252500 | 2024-05-31 3:19PM EDT | 252.50 | 22.90 | 18.45 | 19.80 | -14.69 | -39.08% | 20 | 34 | 39.89% |
| CRM240614P00255000 | 2024-05-31 3:13PM EDT | 255.00 | 25.18 | 20.65 | 22.25 | -14.72 | -36.89% | 46 | 283 | 42.75% |
| CRM240614P00257500 | 2024-05-31 12:37PM EDT | 257.50 | 34.23 | 21.50 | 24.60 | -8.34 | -19.59% | 15 | 27 | 44.53% |
| CRM240614P00260000 | 2024-05-31 3:39PM EDT | 260.00 | 29.93 | 24.00 | 28.20 | -14.87 | -33.19% | 19 | 209 | 57.08% |
| CRM240614P00262500 | 2024-05-31 1:50PM EDT | 262.50 | 35.92 | 26.30 | 31.00 | -11.70 | -24.57% | 2 | 6 | 62.70% |
| CRM240614P00265000 | 2024-05-31 12:26PM EDT | 265.00 | 43.00 | 28.50 | 33.00 | -6.90 | -13.83% | 6 | 34 | 61.71% |
| CRM240614P00267500 | 2024-05-31 3:51PM EDT | 267.50 | 35.27 | 31.00 | 35.50 | -17.23 | -32.82% | 11 | 7 | 64.71% |
| CRM240614P00270000 | 2024-05-31 3:48PM EDT | 270.00 | 37.72 | 33.55 | 38.00 | -15.53 | -29.16% | 45 | 48 | 67.64% |
| CRM240614P00272500 | 2024-05-31 2:11PM EDT | 272.50 | 42.85 | 36.05 | 40.50 | -12.70 | -22.86% | 1 | 2 | 70.51% |
| CRM240614P00275000 | 2024-05-31 2:37PM EDT | 275.00 | 46.50 | 38.50 | 42.90 | -11.65 | -20.03% | 1 | 6 | 72.36% |
| CRM240614P00277500 | 2024-05-30 3:19PM EDT | 277.50 | 62.38 | 41.00 | 45.40 | 0.00 | - | 20 | 0 | 75.09% |
| CRM240614P00280000 | 2024-05-31 2:46PM EDT | 280.00 | 52.10 | 43.50 | 47.95 | -12.67 | -19.56% | 2 | 1 | 78.25% |
| CRM240614P00282500 | 2024-05-30 11:47AM EDT | 282.50 | 66.91 | 46.00 | 50.45 | 0.00 | - | 4 | 1 | 80.88% |
| CRM240614P00285000 | 2024-05-31 2:49PM EDT | 285.00 | 57.55 | 48.50 | 53.00 | -12.17 | -17.46% | 7 | 6 | 83.96% |
| CRM240614P00287500 | 2024-05-29 1:57PM EDT | 287.50 | 20.59 | 51.00 | 55.45 | 0.00 | - | - | 0 | 86.00% |
| CRM240614P00290000 | 2024-05-31 2:48PM EDT | 290.00 | 62.15 | 53.50 | 57.95 | -12.70 | -16.97% | 5 | 2 | 51.47% |
| CRM240614P00295000 | 2024-05-30 3:18PM EDT | 295.00 | 79.95 | 58.35 | 62.95 | 0.00 | - | 312 | 0 | 50.68% |
| CRM240614P00300000 | 2024-05-29 3:36PM EDT | 300.00 | 82.12 | 63.50 | 67.95 | +51.87 | +171.47% | 1 | 1 | 58.30% |
| CRM240614P00305000 | 2024-05-24 10:44AM EDT | 305.00 | 35.32 | 68.50 | 73.00 | 0.00 | - | 2 | 0 | 62.79% |
| CRM240614P00310000 | 2024-05-31 2:46PM EDT | 310.00 | 82.15 | 73.50 | 78.00 | -12.77 | -13.45% | 1 | 1 | 66.11% |
© 2024 Yahoo. Tutti i diritti riservati.