Italia markets open in 4 hours 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.901,99 +284,89 (+0,74%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.120,88 -724,08 (-1,12%) CMC Crypto 200
1.512,78 -13,64 (-0,89%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00280000 | 2024-05-22 2:50PM EDT | 2024-05-24 | 4.80 | 4.80 | 5.40 | -0.70 | -12.73% | 29 | 386 | 37.55% |
| CRM240531C00280000 | 2024-05-22 11:44AM EDT | 2024-05-31 | 13.30 | 11.50 | 11.80 | +1.36 | +11.39% | 40 | 334 | 54.48% |
| CRM240607C00280000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 12.50 | 12.35 | 12.80 | -1.93 | -13.37% | 13 | 536 | 45.81% |
| CRM240614C00280000 | 2024-05-22 9:56AM EDT | 2024-06-14 | 14.85 | 12.40 | 13.70 | -0.51 | -3.32% | 1 | 33 | 41.43% |
| CRM240621C00280000 | 2024-05-22 3:45PM EDT | 2024-06-21 | 13.70 | 13.95 | 14.10 | -0.40 | -2.84% | 230 | 3,182 | 37.53% |
| CRM240628C00280000 | 2024-05-22 10:12AM EDT | 2024-06-28 | 15.90 | 13.85 | 14.95 | +1.15 | +7.80% | 10 | 22 | 36.18% |
| CRM240719C00280000 | 2024-05-22 2:32PM EDT | 2024-07-19 | 16.65 | 16.75 | 17.00 | -0.33 | -1.94% | 92 | 1,865 | 33.51% |
| CRM240816C00280000 | 2024-05-22 3:45PM EDT | 2024-08-16 | 19.62 | 19.75 | 20.05 | -0.58 | -2.87% | 99 | 1,413 | 33.14% |
| CRM240920C00280000 | 2024-05-22 12:58PM EDT | 2024-09-20 | 24.00 | 23.80 | 24.85 | -0.50 | -2.04% | 17 | 718 | 35.40% |
| CRM241018C00280000 | 2024-05-22 11:12AM EDT | 2024-10-18 | 28.45 | 26.15 | 27.00 | -0.26 | -0.91% | 31 | 531 | 34.92% |
| CRM241115C00280000 | 2024-05-22 10:29AM EDT | 2024-11-15 | 31.20 | 28.85 | 29.80 | +4.91 | +18.68% | 12 | 68 | 35.64% |
| CRM241220C00280000 | 2024-05-21 1:25PM EDT | 2024-12-20 | 33.60 | 32.70 | 33.65 | 0.00 | - | 11 | 137 | 37.10% |
| CRM250117C00280000 | 2024-05-22 3:34PM EDT | 2025-01-17 | 34.84 | 34.10 | 35.20 | -2.26 | -6.09% | 20 | 1,385 | 36.59% |
| CRM250321C00280000 | 2024-05-20 2:03PM EDT | 2025-03-21 | 41.70 | 38.85 | 40.35 | 0.00 | - | 1 | 72 | 37.66% |
| CRM250620C00280000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 48.47 | 44.10 | 46.80 | 0.00 | - | 1 | 441 | 38.64% |
| CRM260116C00280000 | 2024-05-15 1:24PM EDT | 2026-01-16 | 60.15 | 57.50 | 59.45 | 0.00 | - | 3 | 1,368 | 40.19% |
| CRM260618C00280000 | 2024-05-20 12:45PM EDT | 2026-06-18 | 68.30 | 64.05 | 67.45 | -2.00 | -2.84% | 1 | 1,770 | 41.03% |
| CRM261218C00280000 | 2024-05-21 1:02PM EDT | 2026-12-18 | 76.00 | 72.00 | 77.00 | 0.00 | - | 1 | 22 | 42.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00280000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 1.00 | 0.88 | 1.00 | -0.15 | -13.04% | 243 | 521 | 29.44% |
| CRM240531P00280000 | 2024-05-22 3:36PM EDT | 2024-05-31 | 7.40 | 7.30 | 7.55 | -0.40 | -5.13% | 90 | 413 | 52.16% |
| CRM240607P00280000 | 2024-05-22 2:35PM EDT | 2024-06-07 | 8.45 | 7.95 | 8.30 | +0.29 | +3.55% | 34 | 192 | 42.89% |
| CRM240614P00280000 | 2024-05-22 12:12PM EDT | 2024-06-14 | 7.70 | 8.30 | 9.05 | -1.31 | -14.54% | 9 | 45 | 38.46% |
| CRM240621P00280000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 9.55 | 9.20 | 9.55 | +0.35 | +3.80% | 124 | 2,146 | 35.24% |
| CRM240628P00280000 | 2024-05-22 3:36PM EDT | 2024-06-28 | 10.10 | 9.35 | 10.85 | +0.97 | +10.62% | 19 | 25 | 35.40% |
| CRM240719P00280000 | 2024-05-22 3:23PM EDT | 2024-07-19 | 11.50 | 10.95 | 11.20 | +0.25 | +2.22% | 220 | 1,691 | 29.07% |
| CRM240816P00280000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 13.10 | 12.90 | 13.25 | +0.65 | +5.22% | 75 | 1,694 | 27.66% |
| CRM240920P00280000 | 2024-05-22 12:33PM EDT | 2024-09-20 | 15.59 | 16.35 | 16.75 | +0.49 | +3.25% | 16 | 788 | 28.76% |
| CRM241018P00280000 | 2024-05-22 2:55PM EDT | 2024-10-18 | 17.80 | 17.60 | 17.95 | +0.60 | +3.49% | 17 | 253 | 27.60% |
| CRM241115P00280000 | 2024-05-22 12:24PM EDT | 2024-11-15 | 18.10 | 18.85 | 19.60 | -0.35 | -1.90% | 3 | 74 | 27.45% |
| CRM241220P00280000 | 2024-05-20 10:10AM EDT | 2024-12-20 | 20.40 | 21.20 | 22.50 | 0.00 | - | 2 | 90 | 28.49% |
| CRM250117P00280000 | 2024-05-22 11:47AM EDT | 2025-01-17 | 22.70 | 21.45 | 23.45 | +1.15 | +5.34% | 12 | 1,872 | 27.83% |
| CRM250321P00280000 | 2024-05-20 12:50PM EDT | 2025-03-21 | 24.63 | 24.25 | 26.95 | 0.00 | - | 1 | 14 | 28.21% |
| CRM250620P00280000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 28.00 | 26.85 | 30.00 | 0.00 | - | 4 | 430 | 27.38% |
| CRM260116P00280000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 34.80 | 34.45 | 36.60 | 0.00 | - | 1 | 304 | 26.75% |
| CRM261218P00280000 | 2024-05-10 11:35AM EDT | 2026-12-18 | 45.70 | 41.55 | 45.95 | 0.00 | - | 50 | 59 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.