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
62.328,84 +295,91 (+0,48%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00145000 | 2024-05-29 3:45PM EDT | 145.00 | 131.30 | 91.00 | 95.30 | 0.00 | - | 2 | 1 | 57.38% |
| CRM241115C00150000 | 2024-05-31 2:04PM EDT | 150.00 | 82.00 | 86.00 | 90.45 | +9.44 | +13.01% | 2 | 2 | 54.48% |
| CRM241115C00175000 | 2024-05-30 1:32PM EDT | 175.00 | 46.48 | 62.50 | 66.10 | 0.00 | - | 6 | 8 | 48.16% |
| CRM241115C00180000 | 2024-05-30 3:19PM EDT | 180.00 | 43.60 | 58.50 | 62.05 | 0.00 | - | 24 | 26 | 47.46% |
| CRM241115C00185000 | 2024-05-31 11:07AM EDT | 185.00 | 40.74 | 54.00 | 57.50 | -0.26 | -0.63% | 2 | 1 | 45.33% |
| CRM241115C00190000 | 2024-05-31 10:12AM EDT | 190.00 | 38.20 | 50.85 | 52.80 | +3.20 | +9.14% | 1 | 1 | 42.79% |
| CRM241115C00195000 | 2024-05-30 9:49AM EDT | 195.00 | 34.36 | 46.75 | 49.35 | -2.34 | -6.38% | 1 | 5 | 42.93% |
| CRM241115C00200000 | 2024-05-31 3:54PM EDT | 200.00 | 43.00 | 41.75 | 44.50 | +12.51 | +41.03% | 14 | 27 | 39.91% |
| CRM241115C00210000 | 2024-05-31 3:28PM EDT | 210.00 | 36.04 | 35.35 | 37.15 | +12.92 | +55.88% | 29 | 69 | 38.18% |
| CRM241115C00220000 | 2024-05-31 3:53PM EDT | 220.00 | 29.00 | 29.30 | 30.25 | +9.85 | +51.44% | 39 | 247 | 36.34% |
| CRM241115C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 23.51 | 23.20 | 24.30 | +9.61 | +69.14% | 90 | 100 | 35.09% |
| CRM241115C00240000 | 2024-05-31 3:42PM EDT | 240.00 | 17.25 | 18.50 | 19.60 | +6.55 | +61.21% | 25 | 91 | 34.76% |
| CRM241115C00250000 | 2024-05-31 3:49PM EDT | 250.00 | 14.46 | 13.40 | 15.15 | +6.21 | +75.27% | 79 | 170 | 33.73% |
| CRM241115C00260000 | 2024-05-31 3:55PM EDT | 260.00 | 11.00 | 10.45 | 11.45 | +4.95 | +81.82% | 79 | 185 | 32.82% |
| CRM241115C00270000 | 2024-05-31 3:52PM EDT | 270.00 | 8.00 | 8.10 | 8.55 | +4.10 | +105.13% | 29 | 124 | 32.17% |
| CRM241115C00280000 | 2024-05-31 3:07PM EDT | 280.00 | 5.05 | 5.90 | 6.30 | +1.65 | +48.53% | 131 | 265 | 31.68% |
| CRM241115C00290000 | 2024-05-31 1:25PM EDT | 290.00 | 4.20 | 4.30 | 5.60 | +2.15 | +104.88% | 73 | 201 | 33.61% |
| CRM241115C00300000 | 2024-05-31 3:52PM EDT | 300.00 | 3.00 | 2.59 | 3.75 | +1.32 | +78.57% | 288 | 465 | 32.22% |
| CRM241115C00310000 | 2024-05-31 11:53AM EDT | 310.00 | 1.64 | 1.92 | 2.99 | +0.44 | +36.67% | 3 | 121 | 32.80% |
| CRM241115C00320000 | 2024-05-31 3:55PM EDT | 320.00 | 1.66 | 1.43 | 1.79 | +0.78 | +88.64% | 71 | 111 | 31.10% |
| CRM241115C00330000 | 2024-05-31 2:45PM EDT | 330.00 | 1.02 | 0.96 | 1.60 | +0.36 | +54.55% | 11 | 621 | 32.53% |
| CRM241115C00340000 | 2024-05-31 10:34AM EDT | 340.00 | 0.40 | 0.55 | 1.08 | -0.12 | -23.08% | 10 | 57 | 31.98% |
| CRM241115C00350000 | 2024-05-31 12:56PM EDT | 350.00 | 0.45 | 0.27 | 1.40 | +0.03 | +7.14% | 56 | 118 | 35.66% |
| CRM241115C00360000 | 2024-05-31 1:50PM EDT | 360.00 | 0.38 | 0.15 | 0.67 | +0.06 | +18.75% | 1 | 61 | 32.86% |
| CRM241115C00370000 | 2024-05-31 1:58PM EDT | 370.00 | 0.34 | 0.10 | 0.62 | +0.10 | +41.67% | 2 | 39 | 34.11% |
| CRM241115C00380000 | 2024-05-31 1:57PM EDT | 380.00 | 0.26 | 0.14 | 0.54 | +0.03 | +13.04% | 2 | 21 | 34.94% |
| CRM241115C00390000 | 2024-05-31 1:59PM EDT | 390.00 | 0.23 | 0.04 | 0.56 | -0.01 | -4.17% | 2 | 56 | 36.66% |
| CRM241115C00400000 | 2024-05-31 2:00PM EDT | 400.00 | 0.21 | 0.03 | 0.69 | +0.04 | +23.53% | 2 | 98 | 39.38% |
| CRM241115C00410000 | 2024-05-31 2:00PM EDT | 410.00 | 0.18 | 0.02 | 0.66 | -0.27 | -60.00% | 2 | 314 | 40.55% |
| CRM241115C00420000 | 2024-05-31 2:05PM EDT | 420.00 | 0.18 | 0.01 | 0.63 | -0.54 | -75.00% | 2 | 15 | 41.65% |
| CRM241115C00430000 | 2024-05-21 3:52PM EDT | 430.00 | 0.80 | 0.00 | 0.78 | 0.00 | - | 2 | 7 | 44.43% |
| CRM241115C00440000 | 2024-05-31 12:43PM EDT | 440.00 | 0.13 | 0.00 | 0.76 | -0.99 | -88.39% | 20 | 24 | 45.59% |
| CRM241115C00450000 | 2024-05-21 1:30PM EDT | 450.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.80% |
| CRM241115C00460000 | 2024-05-30 3:49PM EDT | 460.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 40 | 58 | 52.75% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 0.25 | 0.16 | 0.59 | -0.46 | -64.79% | 3 | 16 | 43.12% |
| CRM241115P00140000 | 2024-05-31 2:32PM EDT | 140.00 | 0.48 | 0.20 | 0.50 | -0.57 | -54.29% | 6 | 113 | 39.50% |
| CRM241115P00145000 | 2024-05-30 11:08AM EDT | 145.00 | 1.15 | 0.27 | 0.81 | 0.00 | - | 11 | 12 | 40.44% |
| CRM241115P00150000 | 2024-05-31 3:32PM EDT | 150.00 | 0.65 | 0.44 | 0.94 | -0.63 | -49.22% | 2 | 25 | 39.10% |
| CRM241115P00155000 | 2024-05-30 2:12PM EDT | 155.00 | 1.83 | 0.49 | 1.11 | 0.00 | - | 18 | 15 | 37.92% |
| CRM241115P00160000 | 2024-05-31 3:28PM EDT | 160.00 | 1.00 | 0.81 | 1.23 | -0.86 | -46.24% | 38 | 201 | 36.27% |
| CRM241115P00165000 | 2024-05-31 3:42PM EDT | 165.00 | 1.28 | 0.88 | 1.50 | -1.27 | -49.80% | 4 | 55 | 35.41% |
| CRM241115P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 1.58 | 1.02 | 1.75 | -1.37 | -46.44% | 128 | 105 | 34.22% |
| CRM241115P00175000 | 2024-05-31 3:57PM EDT | 175.00 | 1.95 | 1.36 | 2.38 | -1.92 | -49.61% | 17 | 39 | 34.46% |
| CRM241115P00180000 | 2024-05-31 3:23PM EDT | 180.00 | 2.66 | 1.69 | 2.41 | -2.03 | -43.28% | 65 | 163 | 32.02% |
| CRM241115P00185000 | 2024-05-31 3:34PM EDT | 185.00 | 3.15 | 2.61 | 3.05 | -3.00 | -48.78% | 32 | 48 | 31.69% |
| CRM241115P00190000 | 2024-05-31 2:48PM EDT | 190.00 | 4.06 | 3.25 | 3.90 | -2.94 | -42.00% | 261 | 1,135 | 31.61% |
| CRM241115P00195000 | 2024-05-31 2:43PM EDT | 195.00 | 3.80 | 3.05 | 4.75 | -4.75 | -55.56% | 107 | 261 | 31.12% |
| CRM241115P00200000 | 2024-05-31 2:35PM EDT | 200.00 | 5.87 | 4.35 | 5.45 | -4.63 | -44.10% | 50 | 122 | 29.97% |
| CRM241115P00210000 | 2024-05-31 2:26PM EDT | 210.00 | 8.95 | 7.15 | 7.85 | -5.10 | -36.30% | 153 | 457 | 29.03% |
| CRM241115P00220000 | 2024-05-31 3:19PM EDT | 220.00 | 12.30 | 8.70 | 11.15 | -6.41 | -34.26% | 166 | 243 | 28.40% |
| CRM241115P00230000 | 2024-05-31 3:57PM EDT | 230.00 | 14.99 | 13.50 | 15.20 | -9.91 | -39.80% | 165 | 91 | 27.62% |
| CRM241115P00240000 | 2024-05-31 3:48PM EDT | 240.00 | 20.85 | 18.25 | 20.25 | -10.10 | -32.63% | 14 | 385 | 27.04% |
| CRM241115P00250000 | 2024-05-31 3:22PM EDT | 250.00 | 27.85 | 24.75 | 26.65 | -10.73 | -27.81% | 1 | 158 | 27.21% |
| CRM241115P00260000 | 2024-05-30 3:50PM EDT | 260.00 | 46.62 | 30.90 | 33.30 | 0.00 | - | 9 | 221 | 26.46% |
| CRM241115P00270000 | 2024-05-31 3:08PM EDT | 270.00 | 43.30 | 38.45 | 40.70 | -12.55 | -22.47% | 7 | 415 | 25.66% |
| CRM241115P00280000 | 2024-05-31 11:17AM EDT | 280.00 | 62.65 | 46.95 | 48.70 | -2.52 | -3.87% | 11 | 91 | 24.62% |
| CRM241115P00290000 | 2024-05-30 1:56PM EDT | 290.00 | 76.58 | 55.60 | 57.80 | 0.00 | - | 2 | 75 | 25.12% |
| CRM241115P00300000 | 2024-05-30 3:17PM EDT | 300.00 | 84.88 | 63.60 | 68.10 | 0.00 | - | 2,064 | 8 | 28.82% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 310.00 | 94.89 | 73.50 | 78.00 | 0.00 | - | 60 | 0 | 31.11% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 320.00 | 104.92 | 83.20 | 88.00 | 0.00 | - | 20 | 0 | 33.58% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 103.50 | 108.00 | 0.00 | - | 1 | 0 | 38.14% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.