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
61.387,28 +996,55 (+1,65%)
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:270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00270000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 16.91 | 15.25 | 17.45 | +1.86 | +12.36% | 4 | 348 | 46.05% |
| CRM240531C00270000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 19.50 | 18.60 | 20.30 | -1.09 | -5.29% | 4 | 140 | 49.50% |
| CRM240607C00270000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 20.59 | 19.60 | 20.85 | -0.71 | -3.33% | 6 | 30 | 42.85% |
| CRM240614C00270000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 19.25 | 21.50 | 22.95 | 0.00 | - | 1 | 3 | 44.86% |
| CRM240621C00270000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 22.37 | 21.50 | 22.05 | +0.60 | +2.76% | 15 | 2,260 | 37.19% |
| CRM240628C00270000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 17.20 | 22.05 | 23.75 | 0.00 | - | 1 | 11 | 38.97% |
| CRM240719C00270000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 25.60 | 24.10 | 25.15 | +0.10 | +0.39% | 2 | 367 | 35.13% |
| CRM240816C00270000 | 2024-05-16 10:08AM EDT | 2024-08-16 | 28.10 | 26.95 | 27.85 | 0.00 | - | 1 | 282 | 34.44% |
| CRM240920C00270000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 32.46 | 31.30 | 33.70 | +1.61 | +5.22% | 1 | 602 | 38.67% |
| CRM241018C00270000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 35.24 | 33.75 | 34.35 | +1.74 | +5.19% | 4 | 110 | 35.92% |
| CRM241115C00270000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 36.95 | 36.15 | 37.40 | -0.55 | -1.47% | 4 | 24 | 37.07% |
| CRM241220C00270000 | 2024-05-16 3:13PM EDT | 2024-12-20 | 41.10 | 39.70 | 40.40 | 0.00 | - | 6 | 53 | 37.57% |
| CRM250117C00270000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 43.27 | 41.60 | 43.15 | +1.27 | +3.02% | 10 | 710 | 38.47% |
| CRM250321C00270000 | 2024-05-17 12:37PM EDT | 2025-03-21 | 48.15 | 46.00 | 47.95 | +7.10 | +17.30% | 1 | 33 | 39.16% |
| CRM250620C00270000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 53.67 | 52.10 | 53.95 | 0.00 | - | 3 | 497 | 39.74% |
| CRM260116C00270000 | 2024-05-16 3:52PM EDT | 2026-01-16 | 64.85 | 64.30 | 67.05 | 0.00 | - | 2 | 161 | 41.65% |
| CRM260618C00270000 | 2024-05-14 1:22PM EDT | 2026-06-18 | 66.46 | 71.10 | 74.00 | 0.00 | - | 2 | 3 | 41.78% |
| CRM261218C00270000 | 2024-05-15 2:11PM EDT | 2026-12-18 | 81.80 | 78.20 | 82.50 | 0.00 | - | 6 | 45 | 42.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00270000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.25 | -0.14 | -38.89% | 189 | 218 | 25.88% |
| CRM240531P00270000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 3.53 | 3.35 | 3.85 | -0.47 | -11.75% | 39 | 609 | 44.84% |
| CRM240607P00270000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 4.05 | 4.05 | 4.50 | -0.37 | -8.37% | 40 | 482 | 39.58% |
| CRM240614P00270000 | 2024-05-17 12:25PM EDT | 2024-06-14 | 4.55 | 4.30 | 5.80 | -0.70 | -13.33% | 2 | 45 | 39.22% |
| CRM240621P00270000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 5.15 | 5.30 | 5.45 | -0.62 | -10.75% | 923 | 4,353 | 33.90% |
| CRM240628P00270000 | 2024-05-17 1:12PM EDT | 2024-06-28 | 5.48 | 5.60 | 6.00 | -0.59 | -9.72% | 9 | 54 | 32.63% |
| CRM240719P00270000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 7.05 | 6.85 | 7.10 | -0.50 | -6.62% | 186 | 1,067 | 29.33% |
| CRM240816P00270000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 8.56 | 8.55 | 8.80 | -0.39 | -4.36% | 41 | 1,412 | 27.79% |
| CRM240920P00270000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 11.95 | 11.75 | 12.30 | -0.39 | -3.16% | 12 | 877 | 29.38% |
| CRM241018P00270000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 13.55 | 13.20 | 13.80 | 0.00 | - | 141 | 787 | 28.78% |
| CRM241115P00270000 | 2024-05-16 3:28PM EDT | 2024-11-15 | 15.10 | 14.65 | 15.45 | 0.00 | - | 47 | 363 | 28.68% |
| CRM241220P00270000 | 2024-05-16 3:33PM EDT | 2024-12-20 | 17.12 | 15.90 | 17.85 | -0.48 | -2.73% | 1 | 181 | 29.19% |
| CRM250117P00270000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 18.00 | 17.75 | 18.85 | -0.05 | -0.28% | 6 | 1,064 | 28.62% |
| CRM250321P00270000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 24.05 | 20.85 | 21.50 | 0.00 | - | 31 | 156 | 28.22% |
| CRM250620P00270000 | 2024-05-14 2:39PM EDT | 2025-06-20 | 27.75 | 24.05 | 26.40 | 0.00 | - | 4 | 128 | 29.16% |
| CRM260116P00270000 | 2024-05-17 11:27AM EDT | 2026-01-16 | 31.03 | 29.50 | 32.70 | -0.22 | -0.70% | 2 | 226 | 28.13% |
| CRM261218P00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 40.94 | 37.45 | 41.95 | 0.00 | - | 1 | 4 | 27.94% |
© 2024 Yahoo. Tutti i diritti riservati.