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
62.325,50 +40,78 (+0,07%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 337.52% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-05-31 12:35PM EDT | 120.00 | 105.60 | 113.55 | 118.15 | +10.02 | +10.48% | 3 | 4 | 73.51% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 239.91% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 104.00 | 108.50 | 0.00 | - | 8 | 16 | 69.48% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 99.00 | 103.65 | 0.00 | - | 4 | 4 | 66.31% |
| CRM240920C00140000 | 2024-05-31 12:57PM EDT | 140.00 | 92.27 | 94.00 | 98.50 | +14.77 | +19.06% | 8 | 3 | 62.05% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 145.00 | 129.37 | 140.75 | 145.00 | 0.00 | - | 8 | 8 | 237.99% |
| CRM240920C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 85.25 | 84.50 | 88.90 | -57.16 | -40.14% | 14 | 1 | 58.12% |
| CRM240920C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 116.12 | 79.50 | 84.00 | 0.00 | - | 1 | 2 | 54.94% |
| CRM240920C00160000 | 2024-05-30 11:28AM EDT | 160.00 | 58.26 | 74.50 | 79.35 | 0.00 | - | 1 | 5 | 52.54% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 165.00 | 53.90 | 70.00 | 74.05 | 0.00 | - | 5 | 11 | 59.05% |
| CRM240920C00170000 | 2024-05-30 2:26PM EDT | 170.00 | 47.70 | 65.00 | 69.50 | 0.00 | - | 27 | 41 | 57.08% |
| CRM240920C00175000 | 2024-05-30 3:55PM EDT | 175.00 | 45.55 | 60.50 | 65.00 | 0.00 | - | 28 | 34 | 55.18% |
| CRM240920C00180000 | 2024-05-31 12:53PM EDT | 180.00 | 50.00 | 56.00 | 59.45 | +9.35 | +23.00% | 4 | 62 | 49.53% |
| CRM240920C00185000 | 2024-05-31 3:55PM EDT | 185.00 | 53.20 | 52.80 | 54.60 | +15.95 | +42.82% | 14 | 64 | 46.45% |
| CRM240920C00190000 | 2024-05-31 1:00PM EDT | 190.00 | 42.40 | 46.50 | 50.95 | +9.00 | +26.95% | 4 | 78 | 47.05% |
| CRM240920C00195000 | 2024-05-31 3:05PM EDT | 195.00 | 40.00 | 44.00 | 45.55 | +10.55 | +35.82% | 26 | 160 | 42.18% |
| CRM240920C00200000 | 2024-05-31 3:36PM EDT | 200.00 | 38.00 | 39.85 | 41.35 | +11.90 | +45.59% | 66 | 322 | 40.73% |
| CRM240920C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 32.40 | 31.85 | 33.30 | +11.35 | +53.92% | 133 | 296 | 37.93% |
| CRM240920C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 25.57 | 24.95 | 26.30 | +10.89 | +74.18% | 582 | 1,442 | 36.26% |
| CRM240920C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 19.50 | 19.25 | 19.90 | +8.00 | +69.57% | 727 | 576 | 34.32% |
| CRM240920C00240000 | 2024-05-31 3:58PM EDT | 240.00 | 14.52 | 14.40 | 14.75 | +6.52 | +81.50% | 811 | 1,064 | 33.21% |
| CRM240920C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 10.60 | 10.30 | 10.75 | +5.00 | +89.29% | 749 | 1,700 | 32.62% |
| CRM240920C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 7.40 | 7.10 | 8.05 | +3.95 | +114.49% | 237 | 622 | 33.05% |
| CRM240920C00270000 | 2024-05-31 3:58PM EDT | 270.00 | 4.90 | 4.55 | 5.95 | +2.35 | +92.16% | 268 | 705 | 33.39% |
| CRM240920C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 3.25 | 2.93 | 4.20 | +1.27 | +64.14% | 261 | 985 | 33.26% |
| CRM240920C00290000 | 2024-05-31 3:54PM EDT | 290.00 | 2.14 | 2.01 | 2.42 | +0.82 | +62.12% | 121 | 1,121 | 31.39% |
| CRM240920C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 1.47 | 1.22 | 1.56 | +0.67 | +83.75% | 261 | 1,678 | 31.10% |
| CRM240920C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 1.04 | 0.91 | 1.11 | +0.45 | +76.27% | 164 | 1,238 | 31.63% |
| CRM240920C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 0.64 | 0.46 | 1.01 | +0.18 | +39.13% | 12 | 1,130 | 33.69% |
| CRM240920C00330000 | 2024-05-31 3:29PM EDT | 330.00 | 0.30 | 0.26 | 0.65 | -0.05 | -14.29% | 25 | 492 | 33.41% |
| CRM240920C00340000 | 2024-05-31 3:32PM EDT | 340.00 | 0.33 | 0.12 | 0.85 | +0.02 | +6.45% | 88 | 657 | 37.45% |
| CRM240920C00350000 | 2024-05-31 12:46PM EDT | 350.00 | 0.20 | 0.09 | 0.72 | -0.08 | -28.57% | 12 | 382 | 38.60% |
| CRM240920C00360000 | 2024-05-31 3:03PM EDT | 360.00 | 0.19 | 0.08 | 0.67 | 0.00 | - | 3 | 223 | 40.25% |
| CRM240920C00370000 | 2024-05-31 2:16PM EDT | 370.00 | 0.19 | 0.04 | 0.38 | +0.01 | +5.56% | 2 | 244 | 38.77% |
| CRM240920C00380000 | 2024-05-31 2:17PM EDT | 380.00 | 0.11 | 0.00 | 0.45 | -0.02 | -15.38% | 2 | 73 | 41.63% |
| CRM240920C00390000 | 2024-05-31 3:25PM EDT | 390.00 | 0.10 | 0.02 | 0.43 | -0.05 | -33.33% | 903 | 558 | 43.16% |
| CRM240920C00400000 | 2024-05-29 10:05AM EDT | 400.00 | 0.17 | 0.01 | 0.40 | -0.18 | -51.43% | 3 | 372 | 44.46% |
| CRM240920C00410000 | 2024-05-28 11:46AM EDT | 410.00 | 0.21 | 0.02 | 0.39 | 0.00 | - | 2 | 193 | 46.00% |
| CRM240920C00420000 | 2024-05-28 3:15PM EDT | 420.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 339 | 49.32% |
| CRM240920C00430000 | 2024-05-28 3:14PM EDT | 430.00 | 0.18 | 0.01 | 0.49 | 0.00 | - | 2 | 91 | 50.78% |
| CRM240920C00440000 | 2024-05-28 3:15PM EDT | 440.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 179 | 52.34% |
| CRM240920C00450000 | 2024-05-28 3:12PM EDT | 450.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 496 | 53.86% |
| CRM240920C00460000 | 2024-05-28 3:17PM EDT | 460.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 2 | 21 | 50.49% |
| CRM240920C00470000 | 2024-05-21 1:50PM EDT | 470.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 2 | 142 | 51.81% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-05-30 3:48PM EDT | 105.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 37 | 60.06% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 58.06% |
| CRM240920P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 2 | 10 | 58.55% |
| CRM240920P00120000 | 2024-05-31 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.42 | +0.12 | +66.67% | 1 | 9 | 53.76% |
| CRM240920P00125000 | 2024-05-30 3:48PM EDT | 125.00 | 0.29 | 0.00 | 0.44 | 0.00 | - | 16 | 25 | 51.07% |
| CRM240920P00130000 | 2024-05-30 3:53PM EDT | 130.00 | 0.23 | 0.00 | 0.58 | 0.00 | - | 6 | 15 | 50.10% |
| CRM240920P00135000 | 2024-05-31 1:21PM EDT | 135.00 | 0.19 | 0.00 | 0.50 | -0.16 | -45.71% | 2 | 44 | 51.37% |
| CRM240920P00140000 | 2024-05-30 3:49PM EDT | 140.00 | 0.24 | 0.00 | 0.65 | -0.24 | -50.00% | 2 | 66 | 50.59% |
| CRM240920P00145000 | 2024-05-30 3:15PM EDT | 145.00 | 0.45 | 0.10 | 0.44 | 0.00 | - | 14 | 72 | 44.53% |
| CRM240920P00150000 | 2024-05-30 3:30PM EDT | 150.00 | 0.53 | 0.13 | 0.45 | -0.14 | -20.90% | 1 | 173 | 41.90% |
| CRM240920P00155000 | 2024-05-31 11:26AM EDT | 155.00 | 0.69 | 0.28 | 0.61 | -0.19 | -21.59% | 31 | 64 | 41.36% |
| CRM240920P00160000 | 2024-05-31 12:24PM EDT | 160.00 | 0.94 | 0.28 | 0.60 | -0.06 | -6.00% | 12 | 110 | 38.50% |
| CRM240920P00165000 | 2024-05-31 3:17PM EDT | 165.00 | 0.65 | 0.54 | 0.95 | -0.97 | -59.88% | 23 | 268 | 39.22% |
| CRM240920P00170000 | 2024-05-31 3:49PM EDT | 170.00 | 0.84 | 0.68 | 1.24 | -1.16 | -58.00% | 35 | 238 | 38.62% |
| CRM240920P00175000 | 2024-05-31 3:30PM EDT | 175.00 | 1.12 | 0.95 | 1.28 | -1.28 | -53.33% | 27 | 446 | 36.05% |
| CRM240920P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 1.41 | 1.11 | 1.34 | -1.36 | -49.10% | 33 | 209 | 33.62% |
| CRM240920P00185000 | 2024-05-31 3:52PM EDT | 185.00 | 1.60 | 1.34 | 2.04 | -2.30 | -58.97% | 114 | 923 | 34.45% |
| CRM240920P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 2.13 | 1.79 | 2.23 | -2.87 | -57.40% | 133 | 1,260 | 32.32% |
| CRM240920P00195000 | 2024-05-31 3:36PM EDT | 195.00 | 3.06 | 2.36 | 2.93 | -3.24 | -51.43% | 252 | 531 | 32.03% |
| CRM240920P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 3.55 | 2.96 | 3.75 | -4.10 | -53.59% | 782 | 1,918 | 31.62% |
| CRM240920P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 5.45 | 4.75 | 5.50 | -5.25 | -49.07% | 593 | 3,626 | 29.75% |
| CRM240920P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 8.30 | 8.00 | 8.30 | -7.70 | -48.12% | 848 | 1,133 | 28.69% |
| CRM240920P00230000 | 2024-05-31 3:56PM EDT | 230.00 | 12.45 | 11.60 | 12.25 | -8.65 | -41.00% | 237 | 382 | 28.02% |
| CRM240920P00240000 | 2024-05-31 3:55PM EDT | 240.00 | 17.19 | 16.50 | 17.20 | -12.61 | -42.32% | 62 | 1,821 | 27.21% |
| CRM240920P00250000 | 2024-05-31 2:35PM EDT | 250.00 | 23.50 | 21.95 | 23.70 | -13.65 | -36.74% | 44 | 2,669 | 27.36% |
| CRM240920P00260000 | 2024-05-31 3:28PM EDT | 260.00 | 32.50 | 27.55 | 32.00 | -12.50 | -27.78% | 20 | 1,171 | 29.53% |
| CRM240920P00270000 | 2024-05-31 2:49PM EDT | 270.00 | 42.90 | 35.50 | 38.70 | -11.06 | -20.50% | 106 | 935 | 26.06% |
| CRM240920P00280000 | 2024-05-31 1:33PM EDT | 280.00 | 53.50 | 44.50 | 47.40 | -10.33 | -16.18% | 13 | 815 | 25.68% |
| CRM240920P00290000 | 2024-05-31 11:19AM EDT | 290.00 | 56.56 | 53.95 | 58.50 | -18.25 | -24.40% | 3 | 403 | 33.26% |
| CRM240920P00300000 | 2024-05-30 3:17PM EDT | 300.00 | 82.00 | 63.50 | 68.00 | -2.87 | -3.38% | 13 | 145 | 34.89% |
| CRM240920P00310000 | 2024-05-31 9:42AM EDT | 310.00 | 82.05 | 73.50 | 78.00 | -12.88 | -13.57% | 58 | 38 | 38.09% |
| CRM240920P00320000 | 2024-05-30 3:18PM EDT | 320.00 | 90.00 | 83.20 | 88.00 | -14.92 | -14.22% | 41 | 26 | 41.10% |
| CRM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 100.58 | 93.20 | 98.00 | -14.31 | -12.46% | 4 | 3 | 43.96% |
| CRM240920P00340000 | 2024-05-30 3:18PM EDT | 340.00 | 125.00 | 103.50 | 107.90 | 0.00 | - | 200 | 0 | 46.23% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.