Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.719,60 +711,58 (+1,17%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00250000 | 2024-05-16 3:30PM EDT | 2024-05-24 | 37.23 | 34.85 | 36.75 | +0.60 | +1.64% | 1 | 32 | 72.27% |
| CRM240531C00250000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 37.88 | 36.20 | 37.95 | 0.00 | - | 2 | 16 | 54.66% |
| CRM240607C00250000 | 2024-05-15 10:25AM EDT | 2024-06-07 | 35.14 | 35.85 | 38.70 | 0.00 | - | 1 | 203 | 56.34% |
| CRM240621C00250000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 38.35 | 37.60 | 40.00 | -0.80 | -2.04% | 2 | 2,017 | 49.68% |
| CRM240628C00250000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 39.32 | 37.95 | 40.30 | +8.22 | +26.43% | 1 | 1 | 46.55% |
| CRM240719C00250000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 41.80 | 39.60 | 40.70 | 0.00 | - | 1 | 459 | 39.28% |
| CRM240816C00250000 | 2024-05-17 11:07AM EDT | 2024-08-16 | 43.00 | 41.95 | 43.60 | +4.00 | +10.26% | 5 | 649 | 39.87% |
| CRM240920C00250000 | 2024-05-17 10:08AM EDT | 2024-09-20 | 47.00 | 45.30 | 47.40 | +0.20 | +0.43% | 2 | 771 | 41.21% |
| CRM241018C00250000 | 2024-05-09 2:28PM EDT | 2024-10-18 | 40.25 | 47.25 | 48.25 | 0.00 | - | 3 | 28 | 38.71% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 49.60 | 50.95 | 0.00 | - | 1 | 21 | 39.71% |
| CRM241220C00250000 | 2024-05-16 2:04PM EDT | 2024-12-20 | 53.80 | 52.75 | 53.60 | 0.00 | - | 1 | 58 | 39.98% |
| CRM250117C00250000 | 2024-05-16 12:24PM EDT | 2025-01-17 | 55.90 | 54.45 | 55.75 | 0.00 | - | 16 | 1,513 | 40.34% |
| CRM250321C00250000 | 2024-05-15 12:52PM EDT | 2025-03-21 | 59.49 | 58.45 | 60.45 | 0.00 | - | 1 | 3 | 41.21% |
| CRM250620C00250000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 64.82 | 64.05 | 67.10 | 0.00 | - | 1 | 981 | 42.63% |
| CRM260116C00250000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 70.40 | 75.45 | 76.95 | 0.00 | - | 3 | 361 | 42.15% |
| CRM261218C00250000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 91.75 | 89.15 | 93.40 | 0.00 | - | 1 | 29 | 44.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00250000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.25 | -0.02 | -33.33% | 117 | 189 | 52.30% |
| CRM240531P00250000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.70 | 0.51 | 0.81 | -0.26 | -27.08% | 146 | 780 | 46.97% |
| CRM240607P00250000 | 2024-05-16 11:29AM EDT | 2024-06-07 | 1.08 | 0.96 | 1.14 | 0.00 | - | 39 | 84 | 41.72% |
| CRM240614P00250000 | 2024-05-17 12:31PM EDT | 2024-06-14 | 1.30 | 1.11 | 1.39 | -0.12 | -8.45% | 10 | 92 | 38.10% |
| CRM240621P00250000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.52 | 1.46 | 1.64 | -0.26 | -14.61% | 414 | 3,935 | 35.71% |
| CRM240628P00250000 | 2024-05-17 12:22PM EDT | 2024-06-28 | 1.80 | 1.78 | 1.95 | -0.12 | -6.25% | 7 | 13 | 34.30% |
| CRM240719P00250000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.63 | 2.59 | 2.72 | -0.11 | -4.01% | 57 | 1,060 | 31.15% |
| CRM240816P00250000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 3.75 | 3.65 | 3.95 | -0.25 | -6.25% | 26 | 1,058 | 29.60% |
| CRM240920P00250000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 6.05 | 6.05 | 8.25 | -0.50 | -7.63% | 17 | 2,322 | 34.42% |
| CRM241018P00250000 | 2024-05-15 2:42PM EDT | 2024-10-18 | 7.47 | 7.00 | 7.50 | 0.00 | - | 11 | 761 | 29.76% |
| CRM241115P00250000 | 2024-05-16 3:14PM EDT | 2024-11-15 | 8.95 | 8.40 | 8.85 | 0.00 | - | 48 | 135 | 29.62% |
| CRM241220P00250000 | 2024-05-16 11:15AM EDT | 2024-12-20 | 10.85 | 10.55 | 10.95 | 0.00 | - | 51 | 517 | 30.22% |
| CRM250117P00250000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 12.20 | 11.40 | 11.80 | 0.00 | - | 3 | 2,198 | 29.58% |
| CRM250321P00250000 | 2024-05-14 10:26AM EDT | 2025-03-21 | 14.25 | 13.95 | 14.50 | -2.30 | -13.90% | 10 | 305 | 29.57% |
| CRM250620P00250000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 17.35 | 17.10 | 18.00 | +0.10 | +0.58% | 1 | 250 | 29.51% |
| CRM260116P00250000 | 2024-05-16 10:48AM EDT | 2026-01-16 | 23.34 | 22.90 | 24.25 | 0.00 | - | 1 | 1,448 | 28.87% |
| CRM260618P00250000 | 2024-05-10 2:12PM EDT | 2026-06-18 | 28.91 | 26.60 | 28.50 | 0.00 | - | 1 | 3 | 28.79% |
| CRM261218P00250000 | 2024-05-14 9:55AM EDT | 2026-12-18 | 32.94 | 29.35 | 33.95 | 0.00 | - | 2 | 62 | 29.26% |
© 2024 Yahoo. Tutti i diritti riservati.