Italia markets open in 3 hours 16 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
61.881,74 +135,66 (+0,22%) CMC Crypto 200
1.405,84 -12,03 (-0,85%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2024-06-06 12:25PM EDT | 100.00 | 147.88 | 134.50 | 139.50 | 0.00 | - | 1 | 6 | 67.18% |
| CRM250620C00105000 | 2023-10-11 10:17AM EDT | 105.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2024-06-13 10:58AM EDT | 110.00 | 127.00 | 125.00 | 130.00 | 0.00 | - | 1 | 4 | 62.36% |
| CRM250620C00115000 | 2024-05-30 10:45AM EDT | 115.00 | 109.00 | 120.50 | 125.50 | 0.00 | - | 1 | 3 | 60.83% |
| CRM250620C00120000 | 2024-06-12 12:34PM EDT | 120.00 | 123.78 | 116.00 | 121.00 | 0.00 | - | 4 | 17 | 59.27% |
| CRM250620C00125000 | 2023-12-04 2:51PM EDT | 125.00 | 137.45 | 135.30 | 139.90 | 0.00 | - | - | 0 | 108.64% |
| CRM250620C00130000 | 2024-05-30 10:36AM EDT | 130.00 | 97.20 | 107.00 | 112.00 | 0.00 | - | 1 | 12 | 56.06% |
| CRM250620C00135000 | 2024-05-31 12:37PM EDT | 135.00 | 96.95 | 102.50 | 107.50 | 0.00 | - | 2 | 4 | 54.43% |
| CRM250620C00140000 | 2024-06-06 10:00AM EDT | 140.00 | 110.50 | 98.80 | 102.00 | 0.00 | - | 5 | 27 | 52.56% |
| CRM250620C00145000 | 2024-06-03 9:52AM EDT | 145.00 | 96.50 | 94.25 | 97.10 | 0.00 | - | 1 | 1 | 50.44% |
| CRM250620C00150000 | 2024-06-13 1:12PM EDT | 150.00 | 90.46 | 90.35 | 93.15 | 0.00 | - | 3 | 40 | 52.73% |
| CRM250620C00155000 | 2024-06-03 12:22PM EDT | 155.00 | 88.00 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 51.55% |
| CRM250620C00160000 | 2024-06-14 12:07PM EDT | 160.00 | 83.50 | 81.05 | 85.40 | -3.40 | -3.91% | 5 | 25 | 51.27% |
| CRM250620C00165000 | 2024-06-06 12:29PM EDT | 165.00 | 89.72 | 78.35 | 80.80 | 0.00 | - | 2 | 8 | 49.18% |
| CRM250620C00170000 | 2024-06-05 1:13PM EDT | 170.00 | 77.55 | 74.30 | 76.10 | 0.00 | - | 1 | 12 | 46.95% |
| CRM250620C00175000 | 2024-06-13 1:54PM EDT | 175.00 | 70.31 | 70.25 | 73.20 | 0.00 | - | 1 | 79 | 47.50% |
| CRM250620C00180000 | 2024-06-13 9:36AM EDT | 180.00 | 69.78 | 66.45 | 68.55 | 0.00 | - | 1 | 23 | 45.29% |
| CRM250620C00185000 | 2024-06-12 2:13PM EDT | 185.00 | 68.55 | 62.75 | 65.30 | 0.00 | - | 1 | 10 | 45.06% |
| CRM250620C00190000 | 2024-06-06 10:55AM EDT | 190.00 | 72.43 | 59.25 | 62.80 | 0.00 | - | 4 | 76 | 45.70% |
| CRM250620C00195000 | 2024-05-31 2:12PM EDT | 195.00 | 55.50 | 55.70 | 57.80 | 0.00 | - | 1 | 14 | 42.92% |
| CRM250620C00200000 | 2024-06-14 10:04AM EDT | 200.00 | 54.05 | 53.25 | 55.00 | +3.08 | +6.04% | 33 | 327 | 42.93% |
| CRM250620C00210000 | 2024-06-13 11:51AM EDT | 210.00 | 45.15 | 46.90 | 48.40 | 0.00 | - | 1 | 194 | 41.36% |
| CRM250620C00220000 | 2024-06-13 3:55PM EDT | 220.00 | 39.60 | 40.50 | 42.55 | 0.00 | - | 16 | 275 | 40.28% |
| CRM250620C00230000 | 2024-06-14 3:50PM EDT | 230.00 | 35.80 | 35.75 | 36.95 | +1.40 | +4.07% | 23 | 257 | 39.07% |
| CRM250620C00240000 | 2024-06-14 2:27PM EDT | 240.00 | 30.85 | 30.90 | 31.50 | +1.48 | +5.04% | 23 | 252 | 37.60% |
| CRM250620C00250000 | 2024-06-13 2:51PM EDT | 250.00 | 26.00 | 25.95 | 28.00 | 0.00 | - | 163 | 1,630 | 37.81% |
| CRM250620C00260000 | 2024-06-14 12:22PM EDT | 260.00 | 22.88 | 21.85 | 23.55 | +0.67 | +3.02% | 28 | 527 | 36.57% |
| CRM250620C00270000 | 2024-06-14 10:57AM EDT | 270.00 | 20.30 | 19.45 | 20.85 | +1.65 | +8.85% | 3 | 550 | 36.82% |
| CRM250620C00280000 | 2024-06-13 2:41PM EDT | 280.00 | 15.83 | 15.65 | 17.05 | 0.00 | - | 6 | 876 | 35.45% |
| CRM250620C00290000 | 2024-06-13 1:29PM EDT | 290.00 | 13.85 | 13.25 | 14.85 | 0.00 | - | 1 | 334 | 35.51% |
| CRM250620C00300000 | 2024-06-14 2:57PM EDT | 300.00 | 11.90 | 11.70 | 12.35 | +0.70 | +6.25% | 6 | 368 | 34.85% |
| CRM250620C00310000 | 2024-06-14 3:00PM EDT | 310.00 | 10.20 | 9.80 | 10.75 | +0.20 | +2.00% | 13 | 510 | 34.97% |
| CRM250620C00320000 | 2024-06-14 9:52AM EDT | 320.00 | 8.51 | 7.15 | 9.00 | +0.59 | +7.45% | 3 | 1,977 | 34.59% |
| CRM250620C00330000 | 2024-06-13 3:10PM EDT | 330.00 | 6.70 | 6.20 | 7.75 | 0.00 | - | 1 | 1,043 | 34.61% |
| CRM250620C00340000 | 2024-06-12 10:16AM EDT | 340.00 | 6.80 | 3.75 | 6.15 | 0.00 | - | 21 | 183 | 33.77% |
| CRM250620C00350000 | 2024-06-14 11:45AM EDT | 350.00 | 5.00 | 3.85 | 5.15 | +0.30 | +6.38% | 4 | 1,015 | 33.59% |
| CRM250620C00360000 | 2024-06-06 9:33AM EDT | 360.00 | 4.18 | 3.55 | 4.25 | -1.07 | -20.38% | 20 | 260 | 33.31% |
| CRM250620C00370000 | 2024-06-10 9:50AM EDT | 370.00 | 4.56 | 2.94 | 4.50 | 0.00 | - | 1 | 272 | 35.24% |
| CRM250620C00380000 | 2024-06-14 11:33AM EDT | 380.00 | 2.99 | 0.73 | 3.10 | +0.49 | +19.60% | 15 | 481 | 33.41% |
| CRM250620C00390000 | 2024-06-14 1:00PM EDT | 390.00 | 2.40 | 2.11 | 2.57 | -0.25 | -9.43% | 34 | 331 | 33.23% |
| CRM250620C00400000 | 2024-06-14 12:28PM EDT | 400.00 | 1.90 | 1.75 | 2.17 | +0.05 | +2.70% | 14 | 2,260 | 33.21% |
| CRM250620C00410000 | 2024-06-14 3:43PM EDT | 410.00 | 1.60 | 1.55 | 1.98 | +0.05 | +3.23% | 3 | 265 | 33.70% |
| CRM250620C00420000 | 2024-06-11 1:55PM EDT | 420.00 | 1.72 | 1.24 | 1.58 | 0.00 | - | 2 | 31 | 33.30% |
| CRM250620C00430000 | 2024-06-10 3:36PM EDT | 430.00 | 1.52 | 0.10 | 3.25 | 0.00 | - | 2 | 87 | 39.64% |
| CRM250620C00440000 | 2024-06-13 3:52PM EDT | 440.00 | 0.95 | 0.90 | 1.73 | 0.00 | - | 58 | 180 | 35.87% |
| CRM250620C00450000 | 2024-06-13 9:30AM EDT | 450.00 | 0.88 | 0.10 | 1.53 | 0.00 | - | 2 | 278 | 36.02% |
| CRM250620C00460000 | 2024-06-10 3:40PM EDT | 460.00 | 0.94 | 0.00 | 2.83 | 0.00 | - | 2 | 40 | 41.50% |
| CRM250620C00470000 | 2024-06-13 3:55PM EDT | 470.00 | 0.60 | 0.50 | 1.17 | 0.00 | - | 4 | 197 | 36.15% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2024-06-12 12:45PM EDT | 100.00 | 0.41 | 0.07 | 1.31 | 0.00 | - | 2 | 87 | 48.95% |
| CRM250620P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.43 | 0.10 | 1.27 | 0.00 | - | 1 | 102 | 46.13% |
| CRM250620P00110000 | 2024-04-10 1:16PM EDT | 110.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 100 | 50.55% |
| CRM250620P00115000 | 2024-05-31 9:44AM EDT | 115.00 | 1.20 | 0.23 | 1.59 | 0.00 | - | 5 | 41 | 43.36% |
| CRM250620P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 1.29 | 0.36 | 1.50 | 0.00 | - | 10 | 244 | 40.56% |
| CRM250620P00125000 | 2024-05-31 11:16AM EDT | 125.00 | 1.77 | 0.00 | 2.83 | 0.00 | - | 5 | 45 | 44.40% |
| CRM250620P00130000 | 2024-06-14 1:04PM EDT | 130.00 | 2.05 | 0.71 | 3.60 | +0.36 | +21.30% | 1 | 118 | 44.77% |
| CRM250620P00135000 | 2024-06-12 3:28PM EDT | 135.00 | 1.75 | 1.23 | 3.60 | 0.00 | - | 30 | 170 | 42.38% |
| CRM250620P00140000 | 2024-06-14 10:51AM EDT | 140.00 | 2.22 | 2.21 | 2.47 | +0.10 | +4.72% | 1 | 207 | 36.29% |
| CRM250620P00145000 | 2024-06-13 11:12AM EDT | 145.00 | 2.55 | 2.54 | 2.91 | 0.00 | - | 24 | 210 | 35.71% |
| CRM250620P00150000 | 2024-06-14 11:42AM EDT | 150.00 | 3.15 | 3.05 | 3.40 | +0.10 | +3.28% | 1 | 144 | 35.11% |
| CRM250620P00155000 | 2024-06-13 11:11AM EDT | 155.00 | 3.65 | 3.60 | 3.95 | 0.00 | - | 9 | 117 | 34.51% |
| CRM250620P00160000 | 2024-06-14 11:36AM EDT | 160.00 | 4.30 | 3.30 | 4.60 | -0.30 | -6.52% | 42 | 630 | 34.01% |
| CRM250620P00165000 | 2024-06-14 1:53PM EDT | 165.00 | 5.15 | 5.00 | 5.35 | +0.95 | +22.62% | 6 | 131 | 33.55% |
| CRM250620P00170000 | 2024-06-13 11:36AM EDT | 170.00 | 5.85 | 5.75 | 6.20 | 0.00 | - | 6 | 259 | 33.14% |
| CRM250620P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 6.60 | 6.60 | 7.00 | -0.36 | -5.17% | 2 | 781 | 32.46% |
| CRM250620P00180000 | 2024-06-14 11:36AM EDT | 180.00 | 7.55 | 7.60 | 8.00 | -0.28 | -3.58% | 8 | 1,331 | 31.99% |
| CRM250620P00185000 | 2024-06-14 12:53PM EDT | 185.00 | 8.90 | 7.50 | 9.15 | -0.30 | -3.26% | 41 | 940 | 31.60% |
| CRM250620P00190000 | 2024-06-14 1:05PM EDT | 190.00 | 10.05 | 8.90 | 10.35 | 0.00 | - | 48 | 654 | 31.13% |
| CRM250620P00195000 | 2024-06-14 12:53PM EDT | 195.00 | 11.50 | 11.20 | 11.65 | +1.27 | +12.41% | 4 | 356 | 30.64% |
| CRM250620P00200000 | 2024-06-14 1:56PM EDT | 200.00 | 13.05 | 12.10 | 14.10 | +0.25 | +1.95% | 417 | 779 | 31.52% |
| CRM250620P00210000 | 2024-06-14 12:06PM EDT | 210.00 | 16.03 | 13.65 | 16.35 | +0.18 | +1.14% | 161 | 1,038 | 29.31% |
| CRM250620P00220000 | 2024-06-14 1:04PM EDT | 220.00 | 20.10 | 18.80 | 20.20 | -0.35 | -1.71% | 26 | 900 | 28.50% |
| CRM250620P00230000 | 2024-06-14 1:39PM EDT | 230.00 | 23.90 | 23.40 | 25.25 | -0.50 | -2.05% | 151 | 683 | 28.40% |
| CRM250620P00240000 | 2024-06-12 10:24AM EDT | 240.00 | 26.40 | 27.65 | 29.55 | 0.00 | - | 9 | 791 | 26.85% |
| CRM250620P00250000 | 2024-06-14 3:45PM EDT | 250.00 | 34.95 | 32.85 | 35.85 | -0.47 | -1.33% | 17 | 443 | 26.83% |
| CRM250620P00260000 | 2024-06-12 10:24AM EDT | 260.00 | 37.15 | 38.50 | 41.10 | 0.00 | - | 16 | 545 | 25.01% |
| CRM250620P00270000 | 2024-06-13 11:38AM EDT | 270.00 | 47.98 | 45.00 | 48.70 | 0.00 | - | 3 | 142 | 25.21% |
| CRM250620P00280000 | 2024-06-05 12:04PM EDT | 280.00 | 53.75 | 53.15 | 55.10 | +0.70 | +1.32% | 5 | 431 | 23.25% |
| CRM250620P00290000 | 2024-06-14 1:56PM EDT | 290.00 | 62.47 | 60.95 | 62.90 | +2.02 | +3.34% | 5 | 250 | 22.31% |
| CRM250620P00300000 | 2024-06-05 1:46PM EDT | 300.00 | 68.37 | 68.00 | 73.00 | 0.00 | - | 1 | 301 | 24.53% |
| CRM250620P00310000 | 2024-05-31 10:13AM EDT | 310.00 | 92.00 | 76.60 | 81.50 | 0.00 | - | 7 | 239 | 23.75% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 320.00 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 0.00% |
| CRM250620P00330000 | 2024-06-13 3:18PM EDT | 330.00 | 99.36 | 95.50 | 100.50 | 0.00 | - | 40 | 19 | 24.88% |
| CRM250620P00340000 | 2024-06-13 3:18PM EDT | 340.00 | 109.65 | 105.50 | 110.50 | 0.00 | - | 120 | 61 | 26.38% |
| CRM250620P00350000 | 2024-05-30 3:18PM EDT | 350.00 | 134.75 | 115.50 | 120.50 | 0.00 | - | 160 | 1 | 27.81% |
| CRM250620P00360000 | 2024-05-31 3:43PM EDT | 360.00 | 128.10 | 125.50 | 130.50 | 0.00 | - | 120 | 0 | 29.18% |
| CRM250620P00370000 | 2024-05-30 3:19PM EDT | 370.00 | 154.80 | 135.50 | 140.50 | 0.00 | - | 90 | 0 | 30.49% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 380.00 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 390.00 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM250620P00400000 | 2024-05-23 1:19PM EDT | 400.00 | 119.75 | 165.50 | 170.50 | 0.00 | - | 3 | 0 | 34.15% |
| CRM250620P00410000 | 2024-03-05 11:19AM EDT | 410.00 | 107.10 | 109.75 | 111.85 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00420000 | 2024-02-27 2:19PM EDT | 420.00 | 125.10 | 116.55 | 120.65 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00440000 | 2024-02-27 1:58PM EDT | 440.00 | 143.80 | 136.50 | 141.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.