Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.910,59 +183,10 (+0,30%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00140000 | 2024-06-06 11:55AM EDT | 140.00 | 106.61 | 93.85 | 97.10 | 0.00 | - | 2 | 2 | 55.84% |
| CRM241220C00150000 | 2024-06-12 11:25AM EDT | 150.00 | 87.25 | 84.05 | 88.35 | -4.70 | -5.11% | 6 | 38 | 52.50% |
| CRM241220C00160000 | 2024-06-13 11:05AM EDT | 160.00 | 76.33 | 76.20 | 78.60 | 0.00 | - | 1 | 28 | 50.38% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 165.00 | 56.90 | 71.65 | 74.20 | 0.00 | - | 1 | 1 | 52.45% |
| CRM241220C00170000 | 2024-06-10 10:02AM EDT | 170.00 | 77.40 | 67.20 | 68.95 | 0.00 | - | 1 | 11 | 48.58% |
| CRM241220C00175000 | 2024-06-13 9:42AM EDT | 175.00 | 65.00 | 62.90 | 64.60 | 0.00 | - | 7 | 37 | 47.11% |
| CRM241220C00180000 | 2024-05-30 2:04PM EDT | 180.00 | 44.00 | 58.60 | 61.05 | 0.00 | - | 5 | 7 | 47.37% |
| CRM241220C00185000 | 2024-06-13 10:35AM EDT | 185.00 | 55.85 | 54.30 | 56.85 | 0.00 | - | 6 | 57 | 45.91% |
| CRM241220C00190000 | 2024-06-12 9:49AM EDT | 190.00 | 57.64 | 50.35 | 52.10 | 0.00 | - | 8 | 70 | 43.19% |
| CRM241220C00195000 | 2024-06-13 11:46AM EDT | 195.00 | 45.95 | 47.20 | 48.10 | 0.00 | - | 6 | 66 | 41.94% |
| CRM241220C00200000 | 2024-06-13 2:55PM EDT | 200.00 | 45.70 | 42.65 | 44.50 | +3.20 | +7.53% | 2 | 211 | 41.29% |
| CRM241220C00210000 | 2024-06-14 12:25PM EDT | 210.00 | 36.20 | 35.60 | 37.25 | +0.50 | +1.40% | 18 | 156 | 39.27% |
| CRM241220C00220000 | 2024-06-14 3:36PM EDT | 220.00 | 30.54 | 29.20 | 30.95 | +1.64 | +5.67% | 3 | 2,409 | 38.01% |
| CRM241220C00230000 | 2024-06-14 3:36PM EDT | 230.00 | 24.82 | 23.55 | 25.00 | +1.17 | +4.95% | 10 | 206 | 36.41% |
| CRM241220C00240000 | 2024-06-14 1:40PM EDT | 240.00 | 19.70 | 19.50 | 20.15 | +0.55 | +2.87% | 26 | 340 | 35.56% |
| CRM241220C00250000 | 2024-06-14 2:42PM EDT | 250.00 | 15.30 | 14.70 | 15.85 | +0.50 | +3.38% | 10 | 302 | 34.59% |
| CRM241220C00260000 | 2024-06-14 1:16PM EDT | 260.00 | 12.15 | 11.00 | 12.55 | +0.60 | +5.19% | 16 | 332 | 34.22% |
| CRM241220C00270000 | 2024-06-14 3:57PM EDT | 270.00 | 9.36 | 8.80 | 9.65 | +0.56 | +6.36% | 8 | 223 | 33.59% |
| CRM241220C00280000 | 2024-06-14 3:57PM EDT | 280.00 | 7.15 | 7.15 | 7.65 | +0.78 | +12.24% | 41 | 354 | 33.68% |
| CRM241220C00290000 | 2024-06-14 3:40PM EDT | 290.00 | 5.60 | 5.40 | 5.60 | +0.55 | +10.89% | 9 | 329 | 32.85% |
| CRM241220C00300000 | 2024-06-14 1:29PM EDT | 300.00 | 4.12 | 4.05 | 4.25 | +0.52 | +14.44% | 20 | 696 | 32.67% |
| CRM241220C00310000 | 2024-06-13 12:23PM EDT | 310.00 | 2.82 | 2.62 | 3.25 | 0.00 | - | 25 | 268 | 32.66% |
| CRM241220C00320000 | 2024-06-13 3:39PM EDT | 320.00 | 2.00 | 2.27 | 2.49 | 0.00 | - | 4 | 708 | 32.72% |
| CRM241220C00330000 | 2024-06-14 1:29PM EDT | 330.00 | 1.77 | 1.29 | 1.99 | -0.23 | -11.50% | 12 | 261 | 33.11% |
| CRM241220C00340000 | 2024-06-12 1:37PM EDT | 340.00 | 1.56 | 1.09 | 1.48 | 0.00 | - | 2 | 443 | 32.97% |
| CRM241220C00350000 | 2024-06-13 2:47PM EDT | 350.00 | 0.96 | 0.89 | 1.18 | 0.00 | - | 5 | 416 | 33.33% |
| CRM241220C00360000 | 2024-06-12 2:27PM EDT | 360.00 | 0.85 | 0.42 | 1.21 | 0.00 | - | 5 | 119 | 35.24% |
| CRM241220C00370000 | 2024-06-11 10:31AM EDT | 370.00 | 0.85 | 0.20 | 1.06 | 0.00 | - | 1 | 158 | 36.04% |
| CRM241220C00380000 | 2024-06-13 3:32PM EDT | 380.00 | 0.43 | 0.09 | 0.90 | 0.00 | - | 2 | 243 | 36.57% |
| CRM241220C00390000 | 2024-06-10 11:20AM EDT | 390.00 | 0.56 | 0.01 | 0.80 | 0.00 | - | 2 | 59 | 37.35% |
| CRM241220C00400000 | 2024-06-13 3:25PM EDT | 400.00 | 0.33 | 0.00 | 0.72 | 0.00 | - | 9 | 315 | 38.14% |
| CRM241220C00410000 | 2024-06-12 1:36PM EDT | 410.00 | 0.35 | 0.13 | 0.64 | 0.00 | - | 2 | 81 | 38.79% |
| CRM241220C00420000 | 2024-06-12 11:42AM EDT | 420.00 | 0.30 | 0.00 | 0.61 | 0.00 | - | 1 | 47 | 39.83% |
| CRM241220C00430000 | 2024-06-10 10:56AM EDT | 430.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 2 | 61 | 40.70% |
| CRM241220C00440000 | 2024-06-10 10:56AM EDT | 440.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | 2 | 7 | 41.48% |
| CRM241220C00450000 | 2024-06-14 9:44AM EDT | 450.00 | 0.10 | 0.07 | 0.51 | -0.14 | -58.33% | 2 | 63 | 42.43% |
| CRM241220C00460000 | 2024-06-10 11:19AM EDT | 460.00 | 0.22 | 0.03 | 0.47 | 0.00 | - | 2 | 55 | 43.09% |
| CRM241220C00470000 | 2024-05-31 12:10PM EDT | 470.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 50 | 153 | 44.19% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 0.33 | 0.08 | 0.83 | 0.00 | - | 1 | 2 | 45.24% |
| CRM241220P00135000 | 2024-06-10 11:21AM EDT | 135.00 | 0.47 | 0.18 | 0.80 | 0.00 | - | 2 | 187 | 42.36% |
| CRM241220P00140000 | 2024-06-10 11:21AM EDT | 140.00 | 0.56 | 0.30 | 1.06 | 0.00 | - | 2 | 42 | 42.10% |
| CRM241220P00145000 | 2024-05-31 1:24PM EDT | 145.00 | 1.10 | 0.45 | 1.25 | 0.00 | - | 15 | 23 | 40.97% |
| CRM241220P00150000 | 2024-06-13 2:59PM EDT | 150.00 | 1.05 | 0.62 | 1.10 | 0.00 | - | 1 | 201 | 37.45% |
| CRM241220P00155000 | 2024-05-31 11:05AM EDT | 155.00 | 2.17 | 0.85 | 1.60 | 0.00 | - | 1 | 27 | 38.10% |
| CRM241220P00160000 | 2024-06-14 3:43PM EDT | 160.00 | 1.60 | 1.47 | 1.67 | -0.05 | -3.03% | 2 | 192 | 36.00% |
| CRM241220P00165000 | 2024-06-13 1:02PM EDT | 165.00 | 1.90 | 1.83 | 2.02 | 0.00 | - | 1 | 32 | 35.21% |
| CRM241220P00170000 | 2024-06-14 3:09PM EDT | 170.00 | 2.36 | 2.21 | 2.46 | +0.41 | +21.03% | 3 | 943 | 34.55% |
| CRM241220P00175000 | 2024-06-13 9:42AM EDT | 175.00 | 2.54 | 2.56 | 2.97 | 0.00 | - | 7 | 194 | 33.86% |
| CRM241220P00180000 | 2024-06-14 11:01AM EDT | 180.00 | 3.43 | 3.30 | 3.95 | -0.17 | -4.72% | 3 | 245 | 34.34% |
| CRM241220P00185000 | 2024-06-12 3:51PM EDT | 185.00 | 3.43 | 4.00 | 4.80 | 0.00 | - | 2 | 153 | 33.98% |
| CRM241220P00190000 | 2024-06-13 11:26AM EDT | 190.00 | 5.10 | 4.75 | 5.55 | 0.00 | - | 44 | 773 | 33.07% |
| CRM241220P00195000 | 2024-06-13 3:59PM EDT | 195.00 | 6.30 | 5.80 | 6.15 | 0.00 | - | 18 | 202 | 31.62% |
| CRM241220P00200000 | 2024-06-14 2:02PM EDT | 200.00 | 7.01 | 6.90 | 9.00 | -0.48 | -6.41% | 7 | 1,502 | 34.54% |
| CRM241220P00210000 | 2024-06-14 3:30PM EDT | 210.00 | 9.61 | 9.30 | 9.80 | -0.54 | -5.32% | 28 | 915 | 29.75% |
| CRM241220P00220000 | 2024-06-14 3:37PM EDT | 220.00 | 13.06 | 12.80 | 13.20 | -0.44 | -3.26% | 35 | 520 | 28.75% |
| CRM241220P00230000 | 2024-06-14 2:19PM EDT | 230.00 | 17.30 | 17.00 | 18.20 | -1.15 | -6.23% | 124 | 961 | 29.03% |
| CRM241220P00240000 | 2024-06-14 3:13PM EDT | 240.00 | 22.32 | 21.85 | 23.25 | -0.53 | -2.32% | 14 | 340 | 28.11% |
| CRM241220P00250000 | 2024-06-14 1:57PM EDT | 250.00 | 27.90 | 27.20 | 29.10 | +0.10 | +0.36% | 18 | 624 | 27.17% |
| CRM241220P00260000 | 2024-06-14 1:47PM EDT | 260.00 | 34.85 | 34.10 | 35.80 | -0.62 | -1.75% | 6 | 232 | 26.33% |
| CRM241220P00270000 | 2024-06-14 3:03PM EDT | 270.00 | 41.67 | 41.80 | 43.00 | -1.13 | -2.64% | 8 | 208 | 24.99% |
| CRM241220P00280000 | 2024-06-11 12:40PM EDT | 280.00 | 49.86 | 48.85 | 52.50 | +5.86 | +13.32% | 1 | 136 | 27.28% |
| CRM241220P00290000 | 2024-05-31 1:58PM EDT | 290.00 | 61.95 | 57.50 | 60.30 | 0.00 | - | 10 | 157 | 24.65% |
| CRM241220P00300000 | 2024-06-13 9:42AM EDT | 300.00 | 68.50 | 66.70 | 70.50 | +1.51 | +2.25% | 6 | 287 | 27.84% |
| CRM241220P00310000 | 2024-06-14 3:09PM EDT | 310.00 | 77.71 | 76.45 | 80.50 | -2.04 | -2.56% | 110 | 292 | 30.29% |
| CRM241220P00320000 | 2024-06-14 3:09PM EDT | 320.00 | 87.77 | 85.95 | 90.30 | -1.98 | -2.21% | 630 | 561 | 31.93% |
| CRM241220P00330000 | 2024-06-14 3:09PM EDT | 330.00 | 97.71 | 96.25 | 100.50 | -2.05 | -2.05% | 20 | 15 | 34.80% |
| CRM241220P00340000 | 2024-05-31 2:49PM EDT | 340.00 | 109.65 | 106.15 | 110.50 | 0.00 | - | 7 | 0 | 36.90% |
| CRM241220P00350000 | 2024-05-30 3:17PM EDT | 350.00 | 134.97 | 116.15 | 120.45 | 0.00 | - | 320 | 0 | 38.72% |
| CRM241220P00360000 | 2024-05-30 3:19PM EDT | 360.00 | 144.90 | 126.00 | 130.30 | 0.00 | - | 110 | 0 | 40.05% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.