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
61.884,35 +146,86 (+0,24%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00120000 | 2024-06-13 2:26PM EDT | 120.00 | 119.00 | 114.50 | 118.60 | +4.00 | +3.48% | 1 | 1 | 61.29% |
| CRM250321C00130000 | 2024-06-04 3:10PM EDT | 130.00 | 109.85 | 105.00 | 108.95 | 0.00 | - | 8 | 8 | 56.62% |
| CRM250321C00135000 | 2024-06-04 10:14AM EDT | 135.00 | 109.84 | 100.50 | 104.60 | 0.00 | - | 5 | 5 | 55.49% |
| CRM250321C00140000 | 2024-06-05 10:14AM EDT | 140.00 | 99.00 | 95.50 | 100.00 | 0.00 | - | 1 | 5 | 53.16% |
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 142.10 | 145.95 | 0.00 | - | 2 | 4 | 161.29% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 122.25 | 85.00 | 89.50 | 0.00 | - | 1 | 1 | 55.52% |
| CRM250321C00160000 | 2024-05-30 11:43AM EDT | 160.00 | 66.00 | 78.70 | 81.30 | 0.00 | - | 6 | 6 | 50.46% |
| CRM250321C00165000 | 2024-05-31 9:42AM EDT | 165.00 | 68.00 | 74.60 | 77.35 | 0.00 | - | 1 | 1 | 49.76% |
| CRM250321C00170000 | 2024-06-13 11:04AM EDT | 170.00 | 70.65 | 70.90 | 73.85 | 0.00 | - | 1 | 3 | 49.78% |
| CRM250321C00175000 | 2024-06-07 12:58PM EDT | 175.00 | 68.50 | 66.65 | 68.85 | -9.60 | -12.29% | 2 | 6 | 46.86% |
| CRM250321C00180000 | 2024-06-13 2:47PM EDT | 180.00 | 62.25 | 63.50 | 64.45 | 0.00 | - | 3 | 11 | 45.05% |
| CRM250321C00185000 | 2024-06-12 12:13PM EDT | 185.00 | 64.60 | 58.65 | 60.45 | 0.00 | - | - | 1 | 43.88% |
| CRM250321C00190000 | 2024-06-14 10:03AM EDT | 190.00 | 58.08 | 54.95 | 56.85 | -1.97 | -3.28% | 1 | 4 | 43.25% |
| CRM250321C00195000 | 2024-06-14 10:03AM EDT | 195.00 | 54.30 | 52.25 | 53.30 | +12.90 | +31.16% | 3 | 7 | 42.56% |
| CRM250321C00200000 | 2024-06-13 11:36AM EDT | 200.00 | 47.73 | 47.70 | 50.40 | 0.00 | - | 2 | 34 | 42.69% |
| CRM250321C00210000 | 2024-06-13 3:48PM EDT | 210.00 | 39.90 | 41.05 | 42.75 | 0.00 | - | 11 | 58 | 39.84% |
| CRM250321C00220000 | 2024-06-13 3:47PM EDT | 220.00 | 34.00 | 34.05 | 37.25 | 0.00 | - | 3 | 76 | 39.41% |
| CRM250321C00230000 | 2024-06-14 12:42PM EDT | 230.00 | 30.55 | 30.55 | 31.05 | +0.55 | +1.83% | 1 | 92 | 37.48% |
| CRM250321C00240000 | 2024-06-14 3:56PM EDT | 240.00 | 25.50 | 24.70 | 26.55 | +0.70 | +2.82% | 6 | 217 | 37.11% |
| CRM250321C00250000 | 2024-06-14 1:30PM EDT | 250.00 | 21.50 | 21.00 | 23.25 | +0.99 | +4.83% | 6 | 170 | 37.61% |
| CRM250321C00260000 | 2024-06-14 2:49PM EDT | 260.00 | 17.50 | 16.80 | 18.20 | +0.55 | +3.24% | 34 | 163 | 35.35% |
| CRM250321C00270000 | 2024-06-13 3:20PM EDT | 270.00 | 13.65 | 14.40 | 15.20 | 0.00 | - | 3 | 184 | 35.07% |
| CRM250321C00280000 | 2024-06-14 3:35PM EDT | 280.00 | 11.85 | 11.30 | 12.15 | +0.75 | +6.76% | 5 | 100 | 34.17% |
| CRM250321C00290000 | 2024-06-14 12:23PM EDT | 290.00 | 9.50 | 9.45 | 10.15 | +0.50 | +5.56% | 3 | 120 | 34.18% |
| CRM250321C00300000 | 2024-06-13 3:38PM EDT | 300.00 | 7.20 | 7.50 | 8.40 | +0.20 | +2.86% | 4 | 202 | 34.11% |
| CRM250321C00310000 | 2024-06-14 12:42PM EDT | 310.00 | 6.13 | 6.00 | 6.55 | +0.43 | +7.54% | 3 | 450 | 33.37% |
| CRM250321C00320000 | 2024-06-14 9:30AM EDT | 320.00 | 4.35 | 4.75 | 5.45 | -0.65 | -13.00% | 6 | 149 | 33.50% |
| CRM250321C00330000 | 2024-06-14 10:51AM EDT | 330.00 | 4.00 | 3.75 | 4.10 | +0.50 | +14.29% | 2 | 152 | 32.67% |
| CRM250321C00340000 | 2024-06-10 1:48PM EDT | 340.00 | 4.25 | 2.90 | 3.80 | 0.00 | - | 9 | 155 | 33.80% |
| CRM250321C00350000 | 2024-06-13 3:04PM EDT | 350.00 | 2.59 | 2.30 | 2.75 | +0.26 | +11.16% | 2 | 272 | 32.79% |
| CRM250321C00360000 | 2024-06-14 12:24PM EDT | 360.00 | 2.02 | 1.79 | 2.14 | -0.98 | -32.67% | 3 | 879 | 32.48% |
| CRM250321C00370000 | 2024-06-05 2:15PM EDT | 370.00 | 1.98 | 1.42 | 1.66 | 0.00 | - | 2 | 70 | 32.22% |
| CRM250321C00380000 | 2024-06-10 3:34PM EDT | 380.00 | 1.80 | 1.02 | 1.50 | 0.00 | - | 2 | 22 | 32.94% |
| CRM250321C00390000 | 2024-05-14 12:37PM EDT | 390.00 | 5.80 | 0.60 | 1.88 | 0.00 | - | 7 | 150 | 35.80% |
| CRM250321C00400000 | 2024-06-14 3:28PM EDT | 400.00 | 0.93 | 0.65 | 1.10 | -0.09 | -8.82% | 6 | 133 | 33.59% |
| CRM250321C00410000 | 2024-06-12 3:10PM EDT | 410.00 | 1.52 | 0.00 | 2.75 | 0.00 | - | 4 | 117 | 41.47% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 2.34 | 2.77 | 0.00 | - | 2 | 44 | 42.82% |
| CRM250321C00430000 | 2024-06-10 3:28PM EDT | 430.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 2 | 25 | 37.59% |
| CRM250321C00440000 | 2024-06-06 10:32AM EDT | 440.00 | 0.76 | 0.00 | 2.52 | 0.00 | - | 2 | 324 | 44.37% |
| CRM250321C00450000 | 2024-05-20 10:54AM EDT | 450.00 | 2.29 | 0.00 | 2.09 | 0.00 | - | 1 | 93 | 43.88% |
| CRM250321C00460000 | 2024-06-03 1:30PM EDT | 460.00 | 0.40 | 0.00 | 2.43 | 0.00 | - | 1 | 26 | 46.30% |
| CRM250321C00470000 | 2024-06-11 2:20PM EDT | 470.00 | 0.28 | 0.00 | 0.33 | 0.00 | - | 3 | 58 | 34.64% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00135000 | 2024-06-05 9:38AM EDT | 135.00 | 1.25 | 0.42 | 2.20 | 0.00 | - | 2 | 149 | 42.98% |
| CRM250321P00140000 | 2024-06-11 11:26AM EDT | 140.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 2 | 55 | 40.57% |
| CRM250321P00145000 | 2024-06-11 10:15AM EDT | 145.00 | 1.28 | 0.01 | 3.65 | 0.00 | - | 3 | 61 | 43.70% |
| CRM250321P00150000 | 2024-06-14 1:44PM EDT | 150.00 | 2.10 | 1.87 | 2.18 | +0.43 | +25.75% | 2 | 52 | 35.90% |
| CRM250321P00155000 | 2024-06-03 10:21AM EDT | 155.00 | 2.39 | 2.27 | 2.60 | 0.00 | - | 4 | 59 | 35.27% |
| CRM250321P00160000 | 2024-06-13 9:43AM EDT | 160.00 | 2.80 | 2.72 | 3.10 | 0.00 | - | 1 | 276 | 34.72% |
| CRM250321P00165000 | 2024-06-14 1:38PM EDT | 165.00 | 3.55 | 3.10 | 3.65 | +0.15 | +4.41% | 3 | 24 | 34.10% |
| CRM250321P00170000 | 2024-06-13 1:18PM EDT | 170.00 | 4.05 | 4.05 | 4.25 | 0.00 | - | 13 | 81 | 33.43% |
| CRM250321P00175000 | 2024-06-14 2:03PM EDT | 175.00 | 4.90 | 3.70 | 5.05 | +0.05 | +1.03% | 2 | 91 | 33.05% |
| CRM250321P00180000 | 2024-06-11 12:20PM EDT | 180.00 | 5.50 | 5.50 | 5.85 | +0.85 | +18.28% | 1 | 605 | 32.45% |
| CRM250321P00185000 | 2024-06-14 9:46AM EDT | 185.00 | 6.17 | 5.45 | 7.30 | +1.17 | +23.40% | 1 | 427 | 32.92% |
| CRM250321P00190000 | 2024-06-13 10:01AM EDT | 190.00 | 7.05 | 7.45 | 7.85 | 0.00 | - | 16 | 119 | 31.45% |
| CRM250321P00195000 | 2024-06-13 2:30PM EDT | 195.00 | 8.83 | 7.90 | 9.35 | 0.00 | - | 6 | 324 | 31.49% |
| CRM250321P00200000 | 2024-06-13 3:43PM EDT | 200.00 | 10.15 | 9.00 | 10.40 | -0.25 | -2.40% | 3 | 1,161 | 30.58% |
| CRM250321P00210000 | 2024-06-14 3:12PM EDT | 210.00 | 13.10 | 12.95 | 13.40 | -0.20 | -1.50% | 24 | 319 | 29.57% |
| CRM250321P00220000 | 2024-06-12 3:28PM EDT | 220.00 | 14.85 | 16.55 | 17.05 | 0.00 | - | 27 | 1,496 | 28.66% |
| CRM250321P00230000 | 2024-06-14 9:56AM EDT | 230.00 | 20.00 | 20.10 | 21.35 | -2.00 | -9.09% | 1 | 425 | 27.77% |
| CRM250321P00240000 | 2024-06-14 10:00AM EDT | 240.00 | 24.49 | 25.50 | 26.25 | -1.86 | -7.06% | 1 | 544 | 26.79% |
| CRM250321P00250000 | 2024-06-13 11:40AM EDT | 250.00 | 32.00 | 30.85 | 31.90 | 0.00 | - | 200 | 573 | 25.88% |
| CRM250321P00260000 | 2024-06-13 1:30PM EDT | 260.00 | 38.05 | 35.95 | 38.85 | 0.00 | - | 3 | 316 | 25.79% |
| CRM250321P00270000 | 2024-06-05 1:47PM EDT | 270.00 | 43.50 | 42.90 | 45.40 | 0.00 | - | 3 | 167 | 24.27% |
| CRM250321P00280000 | 2024-06-06 3:56PM EDT | 280.00 | 45.05 | 51.45 | 53.30 | 0.00 | - | 2 | 28 | 23.80% |
| CRM250321P00290000 | 2024-05-30 10:59AM EDT | 290.00 | 74.34 | 58.50 | 62.60 | 0.00 | - | 4 | 139 | 25.09% |
| CRM250321P00300000 | 2024-06-13 10:05AM EDT | 300.00 | 66.85 | 68.10 | 71.20 | 0.00 | - | 1 | 583 | 24.52% |
| CRM250321P00310000 | 2024-05-30 12:58PM EDT | 310.00 | 92.42 | 76.90 | 80.65 | 0.00 | - | 2 | 58 | 25.27% |
| CRM250321P00320000 | 2024-06-06 3:54PM EDT | 320.00 | 77.20 | 86.00 | 90.50 | 0.00 | - | 4 | 0 | 26.78% |
| CRM250321P00330000 | 2024-06-12 11:10AM EDT | 330.00 | 92.65 | 96.50 | 100.50 | 0.00 | - | 1 | 0 | 28.59% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250321P00350000 | 2024-05-30 3:19PM EDT | 350.00 | 135.05 | 116.50 | 120.25 | 0.00 | - | 20 | 0 | 31.19% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.