Italia markets open in 1 hour 46 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.965,01 -849,55 (-2,19%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.065,72 +252,93 (+0,41%) CMC Crypto 200
1.406,95 -10,92 (-0,77%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-06-14 2:05PM EDT | 155.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240628C00170000 | 2024-06-14 10:20AM EDT | 170.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00190000 | 2024-06-05 9:33AM EDT | 190.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00195000 | 2024-06-14 9:43AM EDT | 195.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00200000 | 2024-06-13 1:28PM EDT | 200.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00205000 | 2024-06-05 3:48PM EDT | 205.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00210000 | 2024-06-14 2:43PM EDT | 210.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240628C00215000 | 2024-06-14 3:41PM EDT | 215.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00220000 | 2024-06-14 2:40PM EDT | 220.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CRM240628C00222500 | 2024-06-14 11:59AM EDT | 222.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628C00225000 | 2024-06-14 3:55PM EDT | 225.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CRM240628C00227500 | 2024-06-14 2:45PM EDT | 227.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRM240628C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| CRM240628C00232500 | 2024-06-14 3:59PM EDT | 232.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.39% |
| CRM240628C00235000 | 2024-06-14 3:54PM EDT | 235.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 1.56% |
| CRM240628C00237500 | 2024-06-14 3:49PM EDT | 237.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| CRM240628C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 6.25% |
| CRM240628C00242500 | 2024-06-14 3:59PM EDT | 242.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| CRM240628C00245000 | 2024-06-14 3:58PM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| CRM240628C00247500 | 2024-06-14 3:54PM EDT | 247.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CRM240628C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| CRM240628C00252500 | 2024-06-14 1:53PM EDT | 252.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRM240628C00255000 | 2024-06-14 3:46PM EDT | 255.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 12.50% |
| CRM240628C00257500 | 2024-06-14 12:11PM EDT | 257.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240628C00260000 | 2024-06-14 10:18AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240628C00262500 | 2024-06-14 10:24AM EDT | 262.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM240628C00265000 | 2024-06-14 1:11PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| CRM240628C00267500 | 2024-06-14 10:20AM EDT | 267.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240628C00270000 | 2024-06-14 3:57PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| CRM240628C00275000 | 2024-06-14 2:05PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRM240628C00280000 | 2024-06-14 3:49PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRM240628C00285000 | 2024-06-13 9:32AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00290000 | 2024-06-14 3:31PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM240628C00295000 | 2024-06-14 1:24PM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00300000 | 2024-06-14 11:02AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM240628C00305000 | 2024-06-10 11:29AM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00310000 | 2024-06-10 11:29AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240628C00315000 | 2024-06-14 10:50AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628C00320000 | 2024-06-14 2:28PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| CRM240628C00325000 | 2024-05-31 3:57PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240628C00330000 | 2024-06-03 9:30AM EDT | 330.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM240628C00335000 | 2024-05-30 10:00AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240628C00340000 | 2024-06-04 9:47AM EDT | 340.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240628C00345000 | 2024-06-11 9:43AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240628C00350000 | 2024-06-10 10:15AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240628C00360000 | 2024-06-04 3:28PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRM240628C00365000 | 2024-06-04 3:29PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRM240628C00370000 | 2024-06-07 1:36PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRM240628C00375000 | 2024-06-10 10:16AM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240628C00380000 | 2024-06-07 1:12PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240628C00390000 | 2024-06-14 9:45AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-06-06 10:52AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240628P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM240628P00165000 | 2024-05-30 3:43PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240628P00170000 | 2024-06-11 12:21PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628P00175000 | 2024-06-07 3:27PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240628P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240628P00185000 | 2024-06-12 12:36PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240628P00190000 | 2024-06-14 3:55PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240628P00195000 | 2024-06-14 9:51AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM240628P00200000 | 2024-06-14 2:46PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM240628P00205000 | 2024-06-14 3:27PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240628P00210000 | 2024-06-14 9:50AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRM240628P00215000 | 2024-06-14 3:08PM EDT | 215.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CRM240628P00220000 | 2024-06-14 1:26PM EDT | 220.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| CRM240628P00222500 | 2024-06-14 3:45PM EDT | 222.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| CRM240628P00225000 | 2024-06-14 3:56PM EDT | 225.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CRM240628P00227500 | 2024-06-14 3:59PM EDT | 227.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| CRM240628P00230000 | 2024-06-14 3:38PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| CRM240628P00232500 | 2024-06-14 3:53PM EDT | 232.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CRM240628P00235000 | 2024-06-14 3:57PM EDT | 235.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| CRM240628P00237500 | 2024-06-14 3:46PM EDT | 237.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CRM240628P00240000 | 2024-06-14 2:34PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CRM240628P00242500 | 2024-06-14 11:02AM EDT | 242.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240628P00245000 | 2024-06-14 2:12PM EDT | 245.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM240628P00247500 | 2024-06-14 12:06PM EDT | 247.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00250000 | 2024-06-14 3:37PM EDT | 250.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CRM240628P00255000 | 2024-06-14 9:45AM EDT | 255.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240628P00257500 | 2024-06-13 12:58PM EDT | 257.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628P00260000 | 2024-06-14 10:00AM EDT | 260.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240628P00265000 | 2024-06-13 3:43PM EDT | 265.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| CRM240628P00270000 | 2024-06-13 3:43PM EDT | 270.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| CRM240628P00275000 | 2024-06-04 2:18PM EDT | 275.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240628P00280000 | 2024-06-07 11:21AM EDT | 280.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00290000 | 2024-06-05 10:16AM EDT | 290.00 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00295000 | 2024-06-03 9:34AM EDT | 295.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00300000 | 2024-06-13 2:47PM EDT | 300.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.