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
62.427,55 +205,03 (+0,33%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-30 10:52AM EDT | 65.00 | 152.65 | 168.50 | 173.20 | 0.00 | - | 1 | 174 | 92.33% |
| CRM250117C00070000 | 2024-05-30 10:52AM EDT | 70.00 | 147.82 | 164.00 | 168.50 | 0.00 | - | 1 | 206 | 91.70% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 187.47% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 356.93% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 398.60% |
| CRM250117C00090000 | 2024-05-30 11:01AM EDT | 90.00 | 128.53 | 144.50 | 149.00 | 0.00 | - | 2 | 36 | 77.95% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-30 3:52PM EDT | 100.00 | 117.15 | 135.00 | 139.45 | 0.00 | - | 2 | 121 | 73.35% |
| CRM250117C00105000 | 2024-05-30 11:25AM EDT | 105.00 | 113.00 | 130.25 | 134.85 | 0.00 | - | 1 | 18 | 71.55% |
| CRM250117C00110000 | 2024-05-17 10:12AM EDT | 110.00 | 179.64 | 125.50 | 130.00 | 0.00 | - | 2 | 62 | 69.02% |
| CRM250117C00115000 | 2024-05-31 3:52PM EDT | 115.00 | 120.90 | 120.65 | 125.00 | -34.30 | -22.10% | 10 | 105 | 65.93% |
| CRM250117C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 116.90 | 116.00 | 120.25 | +18.95 | +19.35% | 15 | 297 | 64.00% |
| CRM250117C00125000 | 2024-05-30 3:52PM EDT | 125.00 | 94.40 | 111.00 | 115.60 | 0.00 | - | 3 | 60 | 61.50% |
| CRM250117C00130000 | 2024-05-30 11:53AM EDT | 130.00 | 91.20 | 106.50 | 110.95 | 0.00 | - | 3 | 113 | 60.06% |
| CRM250117C00135000 | 2024-05-31 3:12PM EDT | 135.00 | 99.86 | 101.50 | 106.10 | +11.80 | +13.40% | 4 | 71 | 57.23% |
| CRM250117C00140000 | 2024-05-30 3:13PM EDT | 140.00 | 80.60 | 97.00 | 101.20 | 0.00 | - | 24 | 151 | 55.27% |
| CRM250117C00145000 | 2024-05-30 12:00PM EDT | 145.00 | 76.35 | 92.50 | 97.05 | 0.00 | - | 1 | 192 | 54.54% |
| CRM250117C00150000 | 2024-05-31 1:15PM EDT | 150.00 | 82.90 | 88.00 | 92.35 | +10.75 | +14.90% | 4 | 339 | 52.80% |
| CRM250117C00155000 | 2024-05-31 3:12PM EDT | 155.00 | 81.43 | 83.50 | 87.95 | +11.26 | +16.05% | 4 | 118 | 51.43% |
| CRM250117C00160000 | 2024-05-30 11:01AM EDT | 160.00 | 64.18 | 79.70 | 83.10 | 0.00 | - | 2 | 241 | 50.32% |
| CRM250117C00165000 | 2024-05-30 10:27AM EDT | 165.00 | 62.50 | 75.30 | 78.85 | 0.00 | - | 1 | 475 | 53.29% |
| CRM250117C00170000 | 2024-05-31 3:05PM EDT | 170.00 | 67.30 | 70.90 | 74.65 | +11.94 | +21.57% | 3 | 399 | 51.98% |
| CRM250117C00175000 | 2024-05-31 9:46AM EDT | 175.00 | 55.95 | 66.60 | 70.35 | -2.95 | -5.01% | 1 | 309 | 50.38% |
| CRM250117C00180000 | 2024-05-31 3:32PM EDT | 180.00 | 62.00 | 62.45 | 65.10 | +14.05 | +29.30% | 38 | 786 | 46.82% |
| CRM250117C00185000 | 2024-05-30 2:42PM EDT | 185.00 | 46.80 | 58.80 | 61.00 | +3.30 | +7.59% | 1 | 319 | 45.55% |
| CRM250117C00190000 | 2024-05-31 3:49PM EDT | 190.00 | 53.70 | 54.40 | 56.80 | +14.22 | +36.02% | 19 | 787 | 44.00% |
| CRM250117C00195000 | 2024-05-31 2:30PM EDT | 195.00 | 47.00 | 50.50 | 53.00 | +10.00 | +27.03% | 5 | 277 | 43.06% |
| CRM250117C00200000 | 2024-05-31 3:42PM EDT | 200.00 | 45.70 | 46.80 | 49.70 | +11.88 | +35.13% | 144 | 1,397 | 42.81% |
| CRM250117C00210000 | 2024-05-31 3:51PM EDT | 210.00 | 39.92 | 39.85 | 41.70 | +10.87 | +37.42% | 96 | 807 | 39.59% |
| CRM250117C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 34.20 | 34.25 | 35.00 | +9.11 | +36.31% | 288 | 1,918 | 37.82% |
| CRM250117C00230000 | 2024-05-31 3:47PM EDT | 230.00 | 28.35 | 28.30 | 30.00 | +9.08 | +47.12% | 224 | 1,705 | 37.75% |
| CRM250117C00240000 | 2024-05-31 3:36PM EDT | 240.00 | 23.01 | 23.35 | 25.60 | +6.51 | +39.45% | 161 | 1,645 | 37.71% |
| CRM250117C00250000 | 2024-05-31 3:55PM EDT | 250.00 | 19.30 | 18.80 | 20.00 | +6.30 | +48.46% | 457 | 1,880 | 35.34% |
| CRM250117C00260000 | 2024-05-31 3:55PM EDT | 260.00 | 15.75 | 15.50 | 16.40 | +5.55 | +54.41% | 1,297 | 1,653 | 34.93% |
| CRM250117C00270000 | 2024-05-31 3:57PM EDT | 270.00 | 12.65 | 12.60 | 13.20 | +5.28 | +71.64% | 230 | 859 | 34.37% |
| CRM250117C00280000 | 2024-05-31 3:53PM EDT | 280.00 | 9.85 | 9.65 | 10.35 | +3.60 | +57.60% | 147 | 1,388 | 33.61% |
| CRM250117C00290000 | 2024-05-31 3:40PM EDT | 290.00 | 7.30 | 7.20 | 8.25 | +2.30 | +46.00% | 43 | 2,262 | 33.35% |
| CRM250117C00300000 | 2024-05-31 3:42PM EDT | 300.00 | 6.09 | 5.50 | 6.75 | +2.09 | +52.25% | 488 | 3,892 | 33.52% |
| CRM250117C00310000 | 2024-05-31 3:35PM EDT | 310.00 | 4.54 | 4.65 | 5.15 | +1.69 | +59.30% | 26 | 2,414 | 32.93% |
| CRM250117C00320000 | 2024-05-31 3:55PM EDT | 320.00 | 3.60 | 2.86 | 3.95 | +1.28 | +55.17% | 57 | 1,979 | 32.56% |
| CRM250117C00330000 | 2024-05-31 3:55PM EDT | 330.00 | 2.90 | 2.70 | 3.00 | +1.15 | +65.71% | 90 | 1,348 | 32.21% |
| CRM250117C00340000 | 2024-05-31 1:22PM EDT | 340.00 | 2.10 | 2.04 | 2.41 | +0.84 | +66.67% | 65 | 824 | 32.38% |
| CRM250117C00350000 | 2024-05-31 3:50PM EDT | 350.00 | 1.93 | 1.56 | 1.91 | +0.78 | +67.83% | 104 | 1,144 | 32.45% |
| CRM250117C00360000 | 2024-05-31 1:00PM EDT | 360.00 | 1.11 | 1.16 | 1.53 | +0.34 | +44.16% | 11 | 483 | 32.59% |
| CRM250117C00370000 | 2024-05-31 2:19PM EDT | 370.00 | 1.18 | 0.81 | 1.32 | +0.50 | +73.53% | 4 | 940 | 33.19% |
| CRM250117C00380000 | 2024-05-31 3:38PM EDT | 380.00 | 0.76 | 0.45 | 0.90 | +0.22 | +40.74% | 8 | 795 | 32.37% |
| CRM250117C00390000 | 2024-05-31 3:26PM EDT | 390.00 | 0.60 | 0.32 | 0.90 | +0.17 | +39.53% | 4 | 440 | 33.74% |
| CRM250117C00400000 | 2024-05-31 2:18PM EDT | 400.00 | 0.50 | 0.19 | 0.75 | +0.14 | +38.89% | 110 | 634 | 34.02% |
| CRM250117C00410000 | 2024-05-30 12:21PM EDT | 410.00 | 0.25 | 0.17 | 1.13 | -0.12 | -32.43% | 6 | 115 | 37.76% |
| CRM250117C00420000 | 2024-05-30 12:07PM EDT | 420.00 | 0.50 | 0.12 | 1.05 | +0.10 | +25.00% | 2 | 41 | 38.54% |
| CRM250117C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 0.54 | 0.09 | 0.54 | -0.46 | -46.00% | 4 | 129 | 35.85% |
| CRM250117C00440000 | 2024-05-31 2:21PM EDT | 440.00 | 0.29 | 0.07 | 0.50 | +0.09 | +45.00% | 3 | 106 | 36.55% |
| CRM250117C00450000 | 2024-05-31 1:31PM EDT | 450.00 | 0.20 | 0.10 | 0.49 | +0.03 | +17.65% | 18 | 356 | 37.50% |
| CRM250117C00460000 | 2024-05-30 12:07PM EDT | 460.00 | 0.27 | 0.05 | 0.67 | 0.00 | - | 4 | 53 | 40.31% |
| CRM250117C00470000 | 2024-05-31 3:38PM EDT | 470.00 | 0.16 | 0.04 | 0.40 | -0.01 | -5.88% | 34 | 296 | 38.48% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-05-30 1:18PM EDT | 65.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 20 | 2,330 | 59.18% |
| CRM250117P00070000 | 2024-05-31 9:30AM EDT | 70.00 | 0.09 | 0.02 | 0.20 | -0.01 | -10.00% | 1 | 188 | 60.16% |
| CRM250117P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 1 | 140 | 58.40% |
| CRM250117P00080000 | 2024-05-21 2:02PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 103 | 55.76% |
| CRM250117P00085000 | 2024-05-21 1:55PM EDT | 85.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 2 | 175 | 52.93% |
| CRM250117P00090000 | 2024-05-30 3:17PM EDT | 90.00 | 0.18 | 0.07 | 0.31 | 0.00 | - | 66 | 347 | 51.42% |
| CRM250117P00095000 | 2024-05-30 12:45PM EDT | 95.00 | 0.18 | 0.08 | 0.40 | 0.00 | - | 40 | 159 | 50.20% |
| CRM250117P00100000 | 2024-05-30 12:59PM EDT | 100.00 | 0.30 | 0.01 | 0.90 | 0.00 | - | 6 | 302 | 52.10% |
| CRM250117P00105000 | 2024-05-31 10:27AM EDT | 105.00 | 0.30 | 0.12 | 0.94 | -0.07 | -18.92% | 7 | 153 | 50.54% |
| CRM250117P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.28 | 0.16 | 0.50 | +0.12 | +75.00% | 1 | 249 | 47.44% |
| CRM250117P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.65 | 0.13 | 0.62 | +0.04 | +6.56% | 1 | 221 | 46.51% |
| CRM250117P00120000 | 2024-05-30 11:04AM EDT | 120.00 | 0.58 | 0.17 | 0.71 | -0.17 | -22.67% | 2 | 639 | 45.04% |
| CRM250117P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 0.33 | 0.20 | 0.81 | 0.00 | - | 1 | 1,375 | 43.60% |
| CRM250117P00130000 | 2024-05-31 9:30AM EDT | 130.00 | 0.94 | 0.27 | 0.94 | -0.21 | -18.26% | 1 | 1,607 | 42.35% |
| CRM250117P00135000 | 2024-05-31 2:39PM EDT | 135.00 | 0.80 | 0.40 | 0.99 | -0.46 | -36.51% | 6 | 1,233 | 40.38% |
| CRM250117P00140000 | 2024-05-31 12:47PM EDT | 140.00 | 1.20 | 0.56 | 1.20 | -0.45 | -27.27% | 32 | 2,605 | 39.56% |
| CRM250117P00145000 | 2024-05-31 3:14PM EDT | 145.00 | 1.13 | 0.80 | 1.47 | -0.67 | -37.22% | 1 | 174 | 38.92% |
| CRM250117P00150000 | 2024-05-31 2:21PM EDT | 150.00 | 1.35 | 1.12 | 1.69 | -0.96 | -41.56% | 167 | 2,038 | 37.77% |
| CRM250117P00155000 | 2024-05-30 1:52PM EDT | 155.00 | 2.75 | 1.35 | 1.91 | -0.33 | -10.71% | 1 | 1,043 | 36.52% |
| CRM250117P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 1.95 | 1.72 | 2.35 | -1.50 | -43.48% | 29 | 972 | 36.08% |
| CRM250117P00165000 | 2024-05-31 12:56PM EDT | 165.00 | 3.10 | 2.05 | 2.65 | -1.10 | -26.19% | 3 | 954 | 34.88% |
| CRM250117P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 2.78 | 2.78 | 3.00 | -2.22 | -44.40% | 83 | 2,407 | 33.73% |
| CRM250117P00175000 | 2024-05-31 3:20PM EDT | 175.00 | 3.85 | 2.95 | 3.95 | -2.20 | -36.36% | 29 | 1,296 | 34.20% |
| CRM250117P00180000 | 2024-05-31 3:10PM EDT | 180.00 | 4.00 | 3.90 | 4.65 | -3.20 | -44.44% | 282 | 1,936 | 33.61% |
| CRM250117P00185000 | 2024-05-31 3:49PM EDT | 185.00 | 5.25 | 4.55 | 5.25 | -3.65 | -41.01% | 23 | 1,421 | 32.57% |
| CRM250117P00190000 | 2024-05-31 2:28PM EDT | 190.00 | 6.50 | 4.75 | 5.95 | -4.00 | -38.10% | 73 | 3,926 | 31.60% |
| CRM250117P00195000 | 2024-05-31 3:50PM EDT | 195.00 | 7.00 | 6.15 | 7.50 | -4.30 | -38.05% | 69 | 817 | 32.13% |
| CRM250117P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 8.00 | 6.95 | 8.60 | -4.70 | -37.01% | 798 | 2,868 | 31.47% |
| CRM250117P00210000 | 2024-05-31 1:24PM EDT | 210.00 | 11.00 | 10.15 | 11.05 | -5.90 | -34.91% | 304 | 1,829 | 29.96% |
| CRM250117P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 14.01 | 13.25 | 15.15 | -8.19 | -36.89% | 238 | 2,410 | 30.05% |
| CRM250117P00230000 | 2024-05-31 3:29PM EDT | 230.00 | 19.65 | 17.55 | 18.80 | -7.85 | -28.55% | 78 | 1,623 | 28.49% |
| CRM250117P00240000 | 2024-05-31 3:38PM EDT | 240.00 | 24.82 | 22.50 | 23.80 | -8.96 | -26.52% | 52 | 1,351 | 27.83% |
| CRM250117P00250000 | 2024-05-31 10:54AM EDT | 250.00 | 30.90 | 27.35 | 29.35 | -9.60 | -23.70% | 3 | 2,243 | 26.93% |
| CRM250117P00260000 | 2024-05-31 12:42PM EDT | 260.00 | 41.65 | 32.65 | 36.90 | -6.33 | -13.19% | 4 | 1,379 | 27.85% |
| CRM250117P00270000 | 2024-05-31 11:37AM EDT | 270.00 | 52.07 | 39.50 | 43.25 | -4.10 | -7.30% | 1 | 1,167 | 26.11% |
| CRM250117P00280000 | 2024-05-30 3:24PM EDT | 280.00 | 65.86 | 48.50 | 50.60 | 0.00 | - | 29 | 1,837 | 24.79% |
| CRM250117P00290000 | 2024-05-31 12:00PM EDT | 290.00 | 70.05 | 55.80 | 59.15 | -5.28 | -7.01% | 59 | 879 | 24.65% |
| CRM250117P00300000 | 2024-05-31 1:09PM EDT | 300.00 | 72.30 | 65.60 | 68.00 | -12.31 | -14.55% | 36 | 1,780 | 24.32% |
| CRM250117P00310000 | 2024-05-31 12:32PM EDT | 310.00 | 87.05 | 74.00 | 78.00 | -7.93 | -8.35% | 22 | 213 | 26.54% |
| CRM250117P00320000 | 2024-05-30 3:17PM EDT | 320.00 | 104.91 | 83.50 | 88.00 | 0.00 | - | 1,160 | 68 | 28.64% |
| CRM250117P00330000 | 2024-05-31 2:49PM EDT | 330.00 | 100.35 | 93.30 | 97.90 | -14.76 | -12.82% | 7 | 4 | 30.34% |
| CRM250117P00340000 | 2024-05-31 2:46PM EDT | 340.00 | 109.80 | 103.25 | 108.00 | -15.16 | -12.13% | 1 | 1 | 32.54% |
| CRM250117P00350000 | 2024-05-31 2:48PM EDT | 350.00 | 119.55 | 113.50 | 118.00 | -14.94 | -11.11% | 4 | 3 | 34.36% |
| CRM250117P00360000 | 2024-05-30 3:18PM EDT | 360.00 | 144.95 | 123.50 | 128.00 | 0.00 | - | 411 | 0 | 36.10% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00400000 | 2024-05-30 11:10AM EDT | 400.00 | 184.60 | 163.50 | 168.00 | 0.00 | - | 2 | 0 | 42.39% |
© 2024 Yahoo. Tutti i diritti riservati.