Italia markets open in 2 hours 56 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.692,37 -254,56 (-0,65%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:300.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00300000 | 2024-05-21 3:29PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.16 | -0.13 | -56.52% | 232 | 1,036 | 35.55% |
| CRM240531C00300000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 3.92 | 3.80 | 4.05 | -0.92 | -19.01% | 857 | 1,243 | 52.01% |
| CRM240607C00300000 | 2024-05-21 3:41PM EDT | 2024-06-07 | 4.61 | 4.50 | 5.00 | -0.96 | -17.24% | 73 | 273 | 45.05% |
| CRM240614C00300000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 5.20 | 5.20 | 6.10 | -1.06 | -16.93% | 5 | 113 | 42.19% |
| CRM240621C00300000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 5.74 | 5.70 | 5.90 | -0.96 | -14.33% | 57 | 5,415 | 36.44% |
| CRM240628C00300000 | 2024-05-21 12:55PM EDT | 2024-06-28 | 6.20 | 5.25 | 6.55 | -1.00 | -13.89% | 6 | 22 | 34.89% |
| CRM240719C00300000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 8.30 | 8.10 | 8.30 | -1.06 | -11.32% | 34 | 1,113 | 32.17% |
| CRM240816C00300000 | 2024-05-21 3:08PM EDT | 2024-08-16 | 10.85 | 10.75 | 11.00 | -1.30 | -10.70% | 1,078 | 1,108 | 31.64% |
| CRM240920C00300000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 15.20 | 14.95 | 15.25 | -1.40 | -8.43% | 13 | 1,468 | 33.39% |
| CRM241018C00300000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 18.50 | 17.30 | 17.65 | -0.40 | -2.12% | 8 | 199 | 33.47% |
| CRM241115C00300000 | 2024-05-21 11:33AM EDT | 2024-11-15 | 21.20 | 19.50 | 20.20 | -0.30 | -1.40% | 1 | 105 | 33.98% |
| CRM241220C00300000 | 2024-05-16 11:21AM EDT | 2024-12-20 | 25.60 | 23.30 | 23.80 | 0.00 | - | 20 | 209 | 35.24% |
| CRM250117C00300000 | 2024-05-21 12:44PM EDT | 2025-01-17 | 26.49 | 25.05 | 25.70 | -0.49 | -1.82% | 9 | 3,305 | 35.20% |
| CRM250321C00300000 | 2024-05-16 2:19PM EDT | 2025-03-21 | 32.20 | 30.10 | 31.35 | 0.00 | - | 1 | 176 | 36.81% |
| CRM250620C00300000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 38.55 | 36.30 | 37.65 | 0.00 | - | 8 | 181 | 37.64% |
| CRM260116C00300000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 50.81 | 48.60 | 50.45 | 0.00 | - | 2 | 2,639 | 39.24% |
| CRM260618C00300000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 59.50 | 56.35 | 58.00 | 0.00 | - | 5 | 383 | 39.75% |
| CRM261218C00300000 | 2024-05-21 3:28PM EDT | 2026-12-18 | 65.70 | 64.45 | 67.85 | -1.40 | -2.09% | 2 | 28 | 41.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00300000 | 2024-05-21 11:38AM EDT | 2024-05-24 | 13.33 | 15.25 | 17.35 | -1.17 | -8.07% | 1 | 19 | 57.47% |
| CRM240531P00300000 | 2024-05-20 2:16PM EDT | 2024-05-31 | 17.60 | 19.40 | 20.35 | 0.00 | - | 2 | 17 | 50.15% |
| CRM240607P00300000 | 2024-05-17 10:54AM EDT | 2024-06-07 | 18.25 | 19.65 | 21.50 | 0.00 | - | 1 | 16 | 46.27% |
| CRM240621P00300000 | 2024-05-21 9:45AM EDT | 2024-06-21 | 20.50 | 20.80 | 21.50 | +1.48 | +7.78% | 2 | 1,436 | 34.27% |
| CRM240628P00300000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 20.10 | 21.15 | 22.80 | 0.00 | - | 8 | 9 | 34.93% |
| CRM240719P00300000 | 2024-05-20 11:24AM EDT | 2024-07-19 | 20.20 | 22.40 | 22.80 | 0.00 | - | 10 | 601 | 28.03% |
| CRM240816P00300000 | 2024-05-20 3:32PM EDT | 2024-08-16 | 22.40 | 23.80 | 24.65 | 0.00 | - | 1 | 294 | 26.72% |
| CRM240920P00300000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 25.20 | 26.90 | 27.45 | +0.20 | +0.80% | 1 | 336 | 27.06% |
| CRM241018P00300000 | 2024-05-21 11:43AM EDT | 2024-10-18 | 26.55 | 28.25 | 28.75 | -0.99 | -3.59% | 11 | 35 | 26.26% |
| CRM241115P00300000 | 2024-05-21 12:04PM EDT | 2024-11-15 | 28.25 | 29.55 | 30.75 | -0.90 | -3.09% | 42 | 412 | 26.71% |
| CRM241220P00300000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 30.60 | 31.85 | 32.95 | -0.95 | -3.01% | 31 | 388 | 27.00% |
| CRM250117P00300000 | 2024-05-20 9:34AM EDT | 2025-01-17 | 31.56 | 32.45 | 33.70 | 0.00 | - | 1 | 1,914 | 26.21% |
| CRM250321P00300000 | 2024-05-20 2:11PM EDT | 2025-03-21 | 34.10 | 35.40 | 36.50 | 0.00 | - | 400 | 881 | 26.08% |
| CRM250620P00300000 | 2024-05-15 2:27PM EDT | 2025-06-20 | 38.35 | 37.05 | 40.00 | 0.00 | - | 9 | 291 | 25.87% |
| CRM260116P00300000 | 2024-05-21 10:35AM EDT | 2026-01-16 | 44.50 | 45.25 | 46.75 | -0.70 | -1.55% | 1 | 1,440 | 25.54% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 47.05 | 49.60 | 0.00 | - | - | 100 | 24.57% |
| CRM261218P00300000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 55.38 | 52.00 | 56.50 | 0.00 | - | 10 | 21 | 25.86% |
© 2024 Yahoo. Tutti i diritti riservati.