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
62.390,12 +182,45 (+0,29%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00130000 | 2024-05-31 2:48PM EDT | 130.00 | 100.10 | 103.50 | 108.00 | +13.40 | +15.46% | 6 | 2 | 78.25% |
| CRM240816C00135000 | 2024-05-30 1:32PM EDT | 135.00 | 80.26 | 98.50 | 103.00 | 0.00 | - | 30 | 15 | 73.93% |
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| CRM240816C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 120.98 | 83.50 | 88.25 | 0.00 | - | 4 | 3 | 63.04% |
| CRM240816C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 115.40 | 78.50 | 83.30 | 0.00 | - | 1 | 10 | 59.40% |
| CRM240816C00160000 | 2024-05-30 2:06PM EDT | 160.00 | 53.95 | 74.00 | 78.50 | 0.00 | - | 6 | 6 | 58.50% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 165.00 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 326.50% |
| CRM240816C00170000 | 2024-05-31 9:40AM EDT | 170.00 | 50.09 | 64.00 | 68.55 | -1.91 | -3.67% | 2 | 12 | 51.12% |
| CRM240816C00175000 | 2024-05-30 3:48PM EDT | 175.00 | 54.20 | 59.00 | 63.45 | +11.47 | +26.84% | 2 | 2 | 59.51% |
| CRM240816C00180000 | 2024-05-30 2:16PM EDT | 180.00 | 39.34 | 54.00 | 58.75 | +2.14 | +5.75% | 1 | 8 | 56.68% |
| CRM240816C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 50.00 | 49.50 | 52.55 | +15.65 | +45.56% | 13 | 77 | 47.08% |
| CRM240816C00190000 | 2024-05-31 3:22PM EDT | 190.00 | 43.00 | 44.55 | 49.20 | +12.95 | +43.09% | 6 | 29 | 50.17% |
| CRM240816C00195000 | 2024-05-31 3:30PM EDT | 195.00 | 38.10 | 40.00 | 43.20 | +12.53 | +49.00% | 11 | 13 | 42.10% |
| CRM240816C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 37.80 | 35.50 | 38.90 | +15.00 | +65.79% | 119 | 92 | 40.76% |
| CRM240816C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 29.00 | 28.35 | 29.60 | +12.75 | +78.46% | 200 | 392 | 34.80% |
| CRM240816C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 20.60 | 20.60 | 21.70 | +9.10 | +79.13% | 1,463 | 1,159 | 31.85% |
| CRM240816C00230000 | 2024-05-31 3:57PM EDT | 230.00 | 14.85 | 14.15 | 14.90 | +7.47 | +101.22% | 1,155 | 732 | 29.52% |
| CRM240816C00240000 | 2024-05-31 3:56PM EDT | 240.00 | 9.64 | 8.50 | 10.05 | +5.14 | +114.22% | 747 | 1,588 | 29.09% |
| CRM240816C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 6.00 | 5.85 | 6.20 | +3.30 | +122.22% | 3,016 | 2,327 | 28.11% |
| CRM240816C00260000 | 2024-05-31 3:57PM EDT | 260.00 | 3.59 | 3.25 | 3.90 | +2.03 | +130.13% | 886 | 1,493 | 28.36% |
| CRM240816C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 2.00 | 1.65 | 3.00 | +1.10 | +122.22% | 733 | 1,119 | 30.90% |
| CRM240816C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 1.20 | 0.80 | 1.46 | +0.66 | +122.22% | 405 | 2,233 | 29.08% |
| CRM240816C00290000 | 2024-05-31 3:32PM EDT | 290.00 | 0.70 | 0.66 | 1.13 | +0.28 | +66.67% | 47 | 1,801 | 31.18% |
| CRM240816C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 0.49 | 0.33 | 0.67 | +0.19 | +63.33% | 408 | 1,977 | 31.30% |
| CRM240816C00310000 | 2024-05-31 2:28PM EDT | 310.00 | 0.27 | 0.15 | 0.35 | -0.03 | -10.00% | 29 | 1,097 | 30.86% |
| CRM240816C00320000 | 2024-05-31 12:53PM EDT | 320.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 48 | 1,754 | 32.91% |
| CRM240816C00330000 | 2024-05-31 3:13PM EDT | 330.00 | 0.24 | 0.13 | 0.77 | +0.07 | +41.18% | 25 | 506 | 41.53% |
| CRM240816C00340000 | 2024-05-31 10:41AM EDT | 340.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 8 | 220 | 39.01% |
| CRM240816C00350000 | 2024-05-31 2:17PM EDT | 350.00 | 0.28 | 0.00 | 0.50 | +0.18 | +180.00% | 11 | 343 | 43.82% |
| CRM240816C00360000 | 2024-05-30 1:14PM EDT | 360.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 18 | 111 | 46.02% |
| CRM240816C00370000 | 2024-05-31 3:41PM EDT | 370.00 | 0.15 | 0.02 | 0.20 | +0.05 | +50.00% | 21 | 1,248 | 42.82% |
| CRM240816C00380000 | 2024-05-30 2:25PM EDT | 380.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 100 | 48.44% |
| CRM240816C00390000 | 2024-05-30 2:20PM EDT | 390.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 152 | 321 | 46.39% |
| CRM240816C00400000 | 2024-05-31 1:21PM EDT | 400.00 | 0.14 | 0.00 | 0.45 | -0.11 | -44.00% | 4 | 51 | 54.54% |
| CRM240816C00410000 | 2024-05-21 2:16PM EDT | 410.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 79 | 54.44% |
| CRM240816C00420000 | 2024-05-30 1:14PM EDT | 420.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 31 | 112 | 53.32% |
| CRM240816C00430000 | 2024-05-31 10:06AM EDT | 430.00 | 0.41 | 0.00 | 0.33 | +0.24 | +141.18% | 5 | 51 | 53.27% |
| CRM240816C00440000 | 2024-05-22 10:03AM EDT | 440.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 294 | 54.98% |
| CRM240816C00450000 | 2024-05-20 10:15AM EDT | 450.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 2 | 185 | 59.91% |
| CRM240816C00460000 | 2024-05-28 3:20PM EDT | 460.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 5 | 62.94% |
| CRM240816C00470000 | 2024-05-24 9:30AM EDT | 470.00 | 0.07 | 0.00 | 0.89 | 0.00 | - | 6 | 84 | 67.60% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-05-31 11:11AM EDT | 130.00 | 0.19 | 0.00 | 0.36 | +0.07 | +58.33% | 2 | 10 | 56.54% |
| CRM240816P00135000 | 2024-05-30 1:01PM EDT | 135.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 212 | 101 | 66.16% |
| CRM240816P00140000 | 2024-05-30 1:51PM EDT | 140.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 49.71% |
| CRM240816P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 49.22% |
| CRM240816P00150000 | 2024-05-30 3:37PM EDT | 150.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 46.09% |
| CRM240816P00155000 | 2024-05-30 3:32PM EDT | 155.00 | 0.28 | 0.00 | 0.43 | 0.00 | - | 36 | 36 | 46.92% |
| CRM240816P00160000 | 2024-05-31 10:47AM EDT | 160.00 | 0.20 | 0.15 | 0.26 | -0.12 | -37.50% | 2 | 25 | 40.43% |
| CRM240816P00165000 | 2024-05-31 12:34PM EDT | 165.00 | 0.29 | 0.05 | 0.33 | -0.15 | -34.09% | 1 | 114 | 38.97% |
| CRM240816P00170000 | 2024-05-31 3:31PM EDT | 170.00 | 0.22 | 0.20 | 0.37 | -0.34 | -60.71% | 36 | 80 | 36.79% |
| CRM240816P00175000 | 2024-05-31 3:50PM EDT | 175.00 | 0.26 | 0.25 | 0.64 | -0.58 | -69.05% | 88 | 83 | 37.50% |
| CRM240816P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.38 | 0.18 | 0.83 | -0.72 | -65.45% | 463 | 876 | 36.38% |
| CRM240816P00185000 | 2024-05-31 3:53PM EDT | 185.00 | 0.53 | 0.40 | 0.66 | -1.02 | -65.81% | 568 | 658 | 31.69% |
| CRM240816P00190000 | 2024-05-31 3:41PM EDT | 190.00 | 0.75 | 0.63 | 0.78 | -1.77 | -70.24% | 125 | 244 | 29.81% |
| CRM240816P00195000 | 2024-05-31 3:21PM EDT | 195.00 | 0.99 | 0.88 | 1.12 | -2.42 | -70.97% | 178 | 476 | 29.25% |
| CRM240816P00200000 | 2024-05-31 3:48PM EDT | 200.00 | 1.32 | 1.26 | 1.39 | -3.18 | -70.67% | 441 | 2,147 | 27.67% |
| CRM240816P00210000 | 2024-05-31 3:57PM EDT | 210.00 | 2.50 | 2.46 | 2.88 | -4.85 | -65.99% | 444 | 585 | 27.21% |
| CRM240816P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 4.85 | 4.40 | 4.90 | -7.15 | -59.58% | 578 | 460 | 25.46% |
| CRM240816P00230000 | 2024-05-31 3:55PM EDT | 230.00 | 8.25 | 7.85 | 8.35 | -10.25 | -55.41% | 359 | 1,069 | 24.51% |
| CRM240816P00240000 | 2024-05-31 3:39PM EDT | 240.00 | 14.40 | 12.70 | 13.55 | -11.52 | -44.44% | 56 | 691 | 24.26% |
| CRM240816P00250000 | 2024-05-31 1:19PM EDT | 250.00 | 22.25 | 18.70 | 20.25 | -13.51 | -37.78% | 86 | 1,354 | 24.19% |
| CRM240816P00260000 | 2024-05-31 3:29PM EDT | 260.00 | 30.93 | 26.50 | 28.10 | -14.08 | -31.28% | 13 | 1,489 | 24.01% |
| CRM240816P00270000 | 2024-05-31 2:48PM EDT | 270.00 | 37.80 | 35.55 | 37.05 | -15.00 | -28.41% | 55 | 1,584 | 24.88% |
| CRM240816P00280000 | 2024-05-31 3:42PM EDT | 280.00 | 48.30 | 43.75 | 48.00 | -16.44 | -25.39% | 24 | 174 | 33.59% |
| CRM240816P00290000 | 2024-05-31 3:43PM EDT | 290.00 | 59.75 | 53.45 | 58.00 | -15.12 | -20.20% | 172 | 168 | 37.98% |
| CRM240816P00300000 | 2024-05-31 3:43PM EDT | 300.00 | 69.80 | 63.50 | 68.00 | -14.94 | -17.63% | 341 | 134 | 42.07% |
| CRM240816P00310000 | 2024-05-31 2:47PM EDT | 310.00 | 81.95 | 73.30 | 78.00 | -12.97 | -13.66% | 21 | 15 | 45.92% |
| CRM240816P00320000 | 2024-05-30 3:18PM EDT | 320.00 | 104.87 | 83.35 | 88.00 | 0.00 | - | 296 | 0 | 49.55% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.83 | 93.50 | 98.00 | 0.00 | - | 110 | 0 | 53.00% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 103.50 | 108.00 | 0.00 | - | 5 | 0 | 56.29% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.