Italia markets open in 5 hours 10 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.958,64 -855,92 (-2,21%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
62.014,39 +262,88 (+0,43%) CMC Crypto 200
1.410,33 -7,54 (-0,53%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 2024-06-13 12:02PM EDT | 120.00 | 126.70 | 125.00 | 130.00 | 0.00 | - | 1 | 4 | 51.78% |
| CRM261218C00135000 | 2024-06-13 12:41PM EDT | 135.00 | 115.00 | 114.10 | 119.00 | 0.00 | - | 1 | 43 | 52.84% |
| CRM261218C00140000 | 2024-06-13 10:41AM EDT | 140.00 | 113.50 | 110.50 | 115.00 | 0.00 | - | 2 | 5 | 51.58% |
| CRM261218C00150000 | 2024-06-14 1:42PM EDT | 150.00 | 105.21 | 103.75 | 107.45 | +1.08 | +1.04% | 9 | 28 | 49.57% |
| CRM261218C00155000 | 2024-06-13 2:41PM EDT | 155.00 | 100.47 | 100.10 | 104.00 | 0.00 | - | 5 | 9 | 48.88% |
| CRM261218C00160000 | 2024-06-13 3:46PM EDT | 160.00 | 96.50 | 96.50 | 100.45 | 0.00 | - | 2 | 15 | 48.06% |
| CRM261218C00165000 | 2024-06-03 9:48AM EDT | 165.00 | 97.55 | 93.55 | 97.45 | 0.00 | - | 1 | 2 | 47.75% |
| CRM261218C00170000 | 2024-06-04 2:26PM EDT | 170.00 | 93.75 | 90.10 | 94.40 | 0.00 | - | 3 | 6 | 47.33% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 175.00 | 90.00 | 87.35 | 90.80 | 0.00 | - | 1 | 6 | 46.38% |
| CRM261218C00180000 | 2024-06-13 1:17PM EDT | 180.00 | 84.15 | 84.15 | 87.80 | 0.00 | - | 1 | 21 | 45.93% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 75.20 | 81.05 | 84.90 | 0.00 | - | 4 | 4 | 45.53% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 190.00 | 93.08 | 78.05 | 81.90 | 0.00 | - | 1 | 5 | 45.00% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 195.00 | 77.50 | 75.50 | 79.40 | 0.00 | - | 1 | 4 | 44.85% |
| CRM261218C00200000 | 2024-06-12 2:36PM EDT | 200.00 | 78.00 | 72.70 | 76.95 | 0.00 | - | 2 | 75 | 44.68% |
| CRM261218C00210000 | 2024-06-12 9:51AM EDT | 210.00 | 75.50 | 67.00 | 72.00 | 0.00 | - | 1 | 67 | 44.18% |
| CRM261218C00220000 | 2024-06-14 3:23PM EDT | 220.00 | 64.00 | 62.00 | 67.00 | 0.00 | - | 2 | 228 | 43.47% |
| CRM261218C00230000 | 2024-06-14 12:29PM EDT | 230.00 | 59.50 | 57.05 | 61.95 | +0.50 | +0.85% | 2 | 89 | 42.57% |
| CRM261218C00240000 | 2024-06-14 10:58AM EDT | 240.00 | 56.25 | 53.60 | 57.50 | +1.25 | +2.27% | 1 | 61 | 41.97% |
| CRM261218C00250000 | 2024-06-14 9:36AM EDT | 250.00 | 50.00 | 49.60 | 53.50 | 0.00 | - | 1 | 74 | 41.55% |
| CRM261218C00260000 | 2024-06-12 2:59PM EDT | 260.00 | 49.19 | 45.60 | 49.40 | 0.00 | - | 4 | 22 | 40.92% |
| CRM261218C00270000 | 2024-06-11 2:37PM EDT | 270.00 | 49.83 | 42.00 | 45.95 | 0.00 | - | 1 | 70 | 40.60% |
| CRM261218C00280000 | 2024-06-14 10:49AM EDT | 280.00 | 41.28 | 38.50 | 42.50 | +2.48 | +6.39% | 1 | 48 | 40.15% |
| CRM261218C00290000 | 2024-06-13 11:41AM EDT | 290.00 | 36.16 | 35.40 | 38.65 | 0.00 | - | 1 | 48 | 39.30% |
| CRM261218C00300000 | 2024-06-14 3:50PM EDT | 300.00 | 33.70 | 33.30 | 35.35 | +1.20 | +3.69% | 3 | 280 | 38.70% |
| CRM261218C00310000 | 2024-06-13 3:59PM EDT | 310.00 | 29.55 | 29.85 | 32.45 | 0.00 | - | 7 | 53 | 38.25% |
| CRM261218C00320000 | 2024-06-13 2:26PM EDT | 320.00 | 28.00 | 27.10 | 28.80 | 0.00 | - | 2 | 39 | 37.16% |
| CRM261218C00330000 | 2024-06-13 12:07PM EDT | 330.00 | 25.85 | 25.00 | 28.35 | 0.00 | - | 1 | 23 | 38.21% |
| CRM261218C00340000 | 2024-06-06 2:53PM EDT | 340.00 | 29.50 | 22.95 | 26.35 | 0.00 | - | 1 | 11 | 38.08% |
| CRM261218C00350000 | 2024-06-13 3:17PM EDT | 350.00 | 21.70 | 21.00 | 23.20 | 0.00 | - | 1 | 43 | 37.00% |
| CRM261218C00360000 | 2024-06-13 10:37AM EDT | 360.00 | 21.30 | 19.25 | 22.50 | 0.00 | - | 1 | 42 | 37.63% |
| CRM261218C00370000 | 2024-06-03 1:10PM EDT | 370.00 | 19.12 | 17.45 | 20.90 | 0.00 | - | 6 | 1 | 37.52% |
| CRM261218C00380000 | 2024-06-06 2:05PM EDT | 380.00 | 21.00 | 16.15 | 19.25 | 0.00 | - | 1 | 13 | 37.28% |
| CRM261218C00390000 | 2024-06-13 3:09PM EDT | 390.00 | 14.30 | 14.70 | 17.55 | 0.00 | - | 1 | 16 | 36.91% |
| CRM261218C00400000 | 2024-06-13 10:06AM EDT | 400.00 | 16.00 | 13.55 | 16.25 | 0.00 | - | 2 | 33 | 36.78% |
| CRM261218C00410000 | 2024-05-30 10:21AM EDT | 410.00 | 10.85 | 12.40 | 15.35 | 0.00 | - | 1 | 2 | 36.92% |
| CRM261218C00420000 | 2024-04-19 3:52PM EDT | 420.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| CRM261218C00430000 | 2024-06-03 9:36AM EDT | 430.00 | 12.45 | 10.30 | 12.90 | 0.00 | - | 1 | 50 | 36.42% |
| CRM261218C00440000 | 2024-06-14 12:35PM EDT | 440.00 | 10.90 | 9.45 | 12.05 | -0.55 | -4.80% | 10 | 504 | 36.41% |
| CRM261218C00450000 | 2024-06-14 3:50PM EDT | 450.00 | 10.04 | 8.60 | 11.25 | -0.26 | -2.52% | 1 | 16 | 36.39% |
| CRM261218C00460000 | 2024-06-14 1:23PM EDT | 460.00 | 9.35 | 7.90 | 10.65 | +0.65 | +7.47% | 1 | 133 | 36.52% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 4.98 | 3.55 | 5.55 | +0.44 | +9.69% | 10 | 228 | 35.76% |
| CRM261218P00125000 | 2024-06-05 2:15PM EDT | 125.00 | 6.15 | 3.95 | 6.95 | 0.00 | - | 4 | 6 | 36.47% |
| CRM261218P00130000 | 2024-06-05 2:13PM EDT | 130.00 | 6.80 | 4.50 | 9.00 | 0.00 | - | 6 | 6 | 37.88% |
| CRM261218P00135000 | 2024-06-06 3:32PM EDT | 135.00 | 6.95 | 6.35 | 9.50 | 0.00 | - | 12 | 95 | 36.72% |
| CRM261218P00140000 | 2024-06-13 11:11AM EDT | 140.00 | 8.25 | 6.35 | 10.00 | 0.00 | - | 7 | 29 | 35.56% |
| CRM261218P00145000 | 2024-06-13 11:11AM EDT | 145.00 | 8.95 | 7.90 | 10.95 | -0.10 | -1.10% | 3 | 19 | 34.99% |
| CRM261218P00150000 | 2024-06-14 11:36AM EDT | 150.00 | 10.29 | 8.15 | 11.60 | +0.54 | +5.54% | 10 | 123 | 33.99% |
| CRM261218P00155000 | 2024-06-13 11:11AM EDT | 155.00 | 11.10 | 9.05 | 12.70 | 0.00 | - | 6 | 50 | 33.51% |
| CRM261218P00160000 | 2024-06-14 11:36AM EDT | 160.00 | 12.05 | 10.75 | 14.20 | -0.25 | -2.03% | 7 | 11 | 33.39% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 13.50 | 11.75 | 15.70 | -0.05 | -0.37% | 1 | 11 | 33.18% |
| CRM261218P00170000 | 2024-06-14 11:36AM EDT | 170.00 | 14.80 | 13.15 | 16.95 | 0.00 | - | 1 | 28 | 32.64% |
| CRM261218P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 16.15 | 14.00 | 17.35 | -0.05 | -0.31% | 5 | 34 | 31.23% |
| CRM261218P00180000 | 2024-06-14 3:53PM EDT | 180.00 | 17.82 | 15.65 | 18.65 | +0.07 | +0.39% | 2 | 109 | 30.67% |
| CRM261218P00185000 | 2024-06-04 1:04PM EDT | 185.00 | 19.05 | 17.00 | 21.95 | 0.00 | - | 1 | 28 | 31.80% |
| CRM261218P00190000 | 2024-06-13 11:01AM EDT | 190.00 | 21.10 | 20.05 | 22.95 | 0.00 | - | 4 | 155 | 30.82% |
| CRM261218P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 22.50 | 21.10 | 25.45 | 0.00 | - | 27 | 38 | 31.05% |
| CRM261218P00200000 | 2024-06-14 12:04PM EDT | 200.00 | 24.23 | 23.00 | 24.95 | -0.87 | -3.47% | 2 | 134 | 28.80% |
| CRM261218P00210000 | 2024-06-14 3:30PM EDT | 210.00 | 28.74 | 26.95 | 30.65 | -0.20 | -0.69% | 13 | 185 | 29.45% |
| CRM261218P00220000 | 2024-06-06 9:40AM EDT | 220.00 | 30.00 | 30.70 | 33.15 | 0.00 | - | 3 | 276 | 27.45% |
| CRM261218P00230000 | 2024-06-13 3:46PM EDT | 230.00 | 38.00 | 35.60 | 39.30 | 0.00 | - | 4 | 73 | 27.84% |
| CRM261218P00240000 | 2024-06-14 10:49AM EDT | 240.00 | 41.58 | 40.50 | 44.50 | +1.01 | +2.49% | 1 | 55 | 27.30% |
| CRM261218P00250000 | 2024-06-12 11:05AM EDT | 250.00 | 45.20 | 45.85 | 50.00 | 0.00 | - | 3 | 186 | 26.73% |
| CRM261218P00260000 | 2024-05-31 1:03PM EDT | 260.00 | 55.00 | 51.50 | 55.20 | 0.00 | - | 2 | 7 | 25.72% |
| CRM261218P00270000 | 2024-06-03 3:51PM EDT | 270.00 | 57.00 | 57.30 | 61.50 | 0.00 | - | 2 | 8 | 25.22% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 280.00 | 73.42 | 63.65 | 67.35 | 0.00 | - | 1 | 68 | 24.17% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 290.00 | 69.35 | 70.20 | 74.25 | 0.00 | - | 1 | 20 | 23.60% |
| CRM261218P00300000 | 2024-06-03 11:37AM EDT | 300.00 | 79.00 | 77.15 | 81.20 | 0.00 | - | 1 | 27 | 22.81% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 310.00 | 87.32 | 84.50 | 88.50 | 0.00 | - | 1 | 13 | 22.01% |
| CRM261218P00320000 | 2024-05-30 11:33AM EDT | 320.00 | 107.50 | 91.50 | 96.45 | 0.00 | - | 1 | 7 | 21.48% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 0.00% |
| CRM261218P00340000 | 2024-05-31 10:21AM EDT | 340.00 | 121.10 | 108.00 | 113.00 | 0.00 | - | 1 | 60 | 20.18% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.