Italia markets open in 2 hours 44 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
171,28+2,23 (+1,32%)
Alla chiusura: 04:00PM EST
171,19 -0,09 (-0,05%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230210C001150002023-01-04 1:59PM EST115.0025.7555.6556.650.00-21236.52%
CRM230210C001250002023-01-04 1:51PM EST125.0017.2245.6046.700.00--2198.05%
CRM230210C001280002023-01-18 2:07PM EST128.0019.4542.6544.000.00--1132.81%
CRM230210C001290002023-02-06 10:19AM EST129.0041.0041.9043.050.00-23158.59%
CRM230210C001300002023-01-06 1:41PM EST130.0013.5040.5541.650.00-22173.05%
CRM230210C001310002023-01-13 10:05AM EST131.0018.7539.8040.800.00--1112.50%
CRM230210C001320002023-01-25 11:40AM EST132.0022.3038.9039.950.00-13140.63%
CRM230210C001330002023-01-19 10:33AM EST133.0013.6137.8538.900.00-247128.91%
CRM230210C001340002023-02-03 1:42PM EST134.0036.9136.9037.950.00-16133.59%
CRM230210C001350002023-01-30 11:48AM EST135.0030.3335.9037.050.00-16136.33%
CRM230210C001360002023-01-20 9:35AM EST136.0011.2534.9035.950.00-210126.56%
CRM230210C001370002023-02-02 9:50AM EST137.0038.4433.9034.900.00-111119.53%
CRM230210C001380002023-02-02 3:39PM EST138.0036.5732.8534.000.00-116119.73%
CRM230210C001390002023-02-07 2:26PM EST139.0030.3631.9032.90+16.91+125.72%143112.89%
CRM230210C001400002023-02-07 1:54PM EST140.0027.7030.8032.05-2.10-7.05%795112.89%
CRM230210C001410002023-02-07 3:03PM EST141.0029.4029.9030.85+2.00+7.30%182102.34%
CRM230210C001420002023-02-07 3:06PM EST142.0028.3428.9029.90-0.26-0.91%222102.73%
CRM230210C001430002023-02-07 3:06PM EST143.0027.1927.9029.00+0.47+1.76%879105.47%
CRM230210C001440002023-02-07 1:44PM EST144.0023.3526.9527.85-1.85-7.34%24896.29%
CRM230210C001450002023-02-07 1:53PM EST145.0022.5026.0526.75-1.68-6.95%69392.97%
CRM230210C001460002023-02-07 9:33AM EST146.0021.9325.0525.80-7.45-25.36%18292.58%
CRM230210C001470002023-02-03 3:50PM EST147.0023.7024.0524.750.00-411086.33%
CRM230210C001480002023-02-07 10:23AM EST148.0019.9923.0023.70-3.01-13.09%116276.56%
CRM230210C001490002023-02-06 3:45PM EST149.0020.1322.1522.950.00-15892.58%
CRM230210C001500002023-02-07 3:04PM EST150.0020.3021.0521.75+1.20+6.28%324676.56%
CRM230210C001525002023-02-07 3:38PM EST152.5018.3518.5519.15+0.63+3.56%4425762.89%
CRM230210C001550002023-02-07 3:40PM EST155.0016.2016.1016.75+2.20+15.71%4225462.50%
CRM230210C001575002023-02-07 1:48PM EST157.509.8413.6514.20-2.98-23.24%444254.20%
CRM230210C001600002023-02-07 3:58PM EST160.0011.4911.1511.70+2.22+23.95%331,09458.79%
CRM230210C001625002023-02-07 3:49PM EST162.509.068.809.30+1.76+24.11%9258851.90%
CRM230210C001650002023-02-07 3:54PM EST165.007.116.657.00+1.81+34.15%14474646.24%
CRM230210C001675002023-02-07 3:57PM EST167.504.824.654.85+0.92+23.59%31369341.16%
CRM230210C001700002023-02-07 3:58PM EST170.003.003.003.15+0.77+34.53%85110,25939.82%
CRM230210C001725002023-02-07 3:58PM EST172.501.771.711.82+0.47+36.15%50443038.28%
CRM230210C001750002023-02-07 3:59PM EST175.000.940.920.98+0.22+30.56%2,2961,57638.23%
CRM230210C001775002023-02-07 3:58PM EST177.500.480.430.49+0.10+26.32%2401,04538.62%
CRM230210C001800002023-02-07 3:57PM EST180.000.230.210.24+0.02+9.52%8231,31639.60%
CRM230210C001825002023-02-07 3:48PM EST182.500.110.100.13+0.01+10.00%7442941.80%
CRM230210C001850002023-02-07 3:54PM EST185.000.050.040.060.00-10166542.77%
CRM230210C001875002023-02-07 2:35PM EST187.500.020.000.07-0.02-50.00%1115650.00%
CRM230210C001900002023-02-07 2:28PM EST190.000.010.000.06-0.01-50.00%216150.00%
CRM230210C001925002023-02-03 2:56PM EST192.500.040.000.050.00-333653.91%
CRM230210C001950002023-02-06 12:36PM EST195.000.010.000.010.00-16450.00%
CRM230210C001975002023-02-02 3:13PM EST197.500.050.000.160.00--174.61%
CRM230210C002000002023-02-03 12:55PM EST200.000.020.000.040.00-202267.19%
CRM230210C002050002023-02-02 12:48PM EST205.000.030.000.160.00--191.02%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230210P000900002023-01-05 2:00PM EST90.000.110.000.010.00--5225.00%
CRM230210P000950002023-01-09 11:48AM EST95.000.040.000.050.00-813237.50%
CRM230210P001000002023-01-18 9:33AM EST100.000.010.000.050.00-121217.19%
CRM230210P001050002023-02-06 11:27AM EST105.000.010.000.040.00-219195.31%
CRM230210P001100002023-01-27 10:23AM EST110.000.020.000.040.00-163178.13%
CRM230210P001150002023-02-03 9:30AM EST115.000.020.000.050.00-346165.63%
CRM230210P001170002023-01-17 10:00AM EST117.000.180.000.050.00-223157.81%
CRM230210P001180002023-02-03 11:58AM EST118.000.010.000.050.00-1014154.69%
CRM230210P001190002023-01-26 10:45AM EST119.000.030.000.050.00-1014151.56%
CRM230210P001200002023-01-31 10:21AM EST120.000.010.000.050.00-126148.44%
CRM230210P001210002023-01-25 11:18AM EST121.000.090.000.050.00-16145.31%
CRM230210P001220002023-01-31 3:56PM EST122.000.020.000.050.00-1224142.19%
CRM230210P001230002023-01-26 9:45AM EST123.000.050.000.050.00-519139.06%
CRM230210P001240002023-01-26 10:16AM EST124.000.050.000.160.00-12156.25%
CRM230210P001250002023-02-02 10:39AM EST125.000.010.000.050.00-357132.81%
CRM230210P001260002023-01-25 11:18AM EST126.000.150.000.050.00-117129.69%
CRM230210P001270002023-01-26 3:38PM EST127.000.060.000.050.00-212126.56%
CRM230210P001280002023-01-30 10:03AM EST128.000.030.000.050.00-144123.44%
CRM230210P001290002023-01-31 3:44PM EST129.000.030.000.050.00-3049121.09%
CRM230210P001300002023-02-01 12:31PM EST130.000.030.000.010.00-2367100.00%
CRM230210P001310002023-02-01 1:49PM EST131.000.020.000.060.00-1118117.19%
CRM230210P001320002023-02-03 9:38AM EST132.000.020.000.050.00-347112.50%
CRM230210P001330002023-02-03 11:56AM EST133.000.020.000.040.00-252106.25%
CRM230210P001340002023-01-31 1:17PM EST134.000.040.000.010.00-47790.63%
CRM230210P001350002023-02-06 9:56AM EST135.000.010.000.040.00-5347100.78%
CRM230210P001360002023-02-06 9:56AM EST136.000.010.000.040.00-55398.44%
CRM230210P001370002023-01-26 2:27PM EST137.000.190.000.050.00-15697.66%
CRM230210P001380002023-02-06 12:15PM EST138.000.010.000.010.00-111081.25%
CRM230210P001390002023-02-03 2:04PM EST139.000.010.000.040.00-517289.06%
CRM230210P001400002023-02-06 3:56PM EST140.000.010.000.040.00-10522986.72%
CRM230210P001410002023-02-03 1:45PM EST141.000.030.000.010.00-711871.88%
CRM230210P001420002023-02-07 1:23PM EST142.000.010.000.04-0.02-66.67%1010081.25%
CRM230210P001430002023-02-07 11:23AM EST143.000.010.000.05-0.02-66.67%15480.47%
CRM230210P001440002023-02-06 10:46AM EST144.000.020.000.040.00-614275.78%
CRM230210P001450002023-02-07 2:53PM EST145.000.010.000.040.00-218973.44%
CRM230210P001460002023-02-07 10:08AM EST146.000.010.000.04-0.01-50.00%88970.31%
CRM230210P001470002023-02-07 12:11PM EST147.000.020.000.010.00-16859.38%
CRM230210P001480002023-02-07 11:23AM EST148.000.020.000.04-0.01-33.33%110864.84%
CRM230210P001490002023-02-07 12:31PM EST149.000.010.000.04-0.03-75.00%31712262.50%
CRM230210P001500002023-02-07 2:53PM EST150.000.010.000.04-0.02-66.67%61,07259.38%
CRM230210P001525002023-02-07 3:16PM EST152.500.010.000.05-0.02-66.67%74785154.69%
CRM230210P001550002023-02-07 3:17PM EST155.000.010.000.05-0.06-85.71%31349052.34%
CRM230210P001575002023-02-07 3:39PM EST157.500.030.000.08-0.11-78.57%60978848.63%
CRM230210P001600002023-02-07 3:59PM EST160.000.070.050.11-0.22-75.86%8031,23043.36%
CRM230210P001625002023-02-07 3:57PM EST162.500.190.160.20-0.39-67.24%6881,05340.14%
CRM230210P001650002023-02-07 3:47PM EST165.000.410.380.45-0.65-61.32%1,1931,79139.16%
CRM230210P001675002023-02-07 3:58PM EST167.500.850.830.92-1.02-54.55%49775238.18%
CRM230210P001700002023-02-07 3:59PM EST170.001.701.631.73-1.30-43.33%7431,06437.50%
CRM230210P001725002023-02-07 3:56PM EST172.502.832.862.94-1.82-39.14%5131536.65%
CRM230210P001750002023-02-07 3:56PM EST175.004.504.404.65-2.35-34.31%12444537.26%
CRM230210P001775002023-02-07 3:04PM EST177.507.576.406.75-0.53-6.54%159339.65%
CRM230210P001800002023-02-07 3:11PM EST180.009.858.509.10-0.10-1.01%715144.73%
CRM230210P001825002023-02-02 9:47AM EST182.508.5010.9511.550.00--1251.47%
CRM230210P001850002023-02-06 11:05AM EST185.0017.0513.4014.10+1.55+10.00%1361.57%
CRM230210P001875002023-02-06 1:14PM EST187.5017.7515.9516.550.00-2367.19%
CRM230210P001900002023-02-07 10:50AM EST190.0021.7518.2019.05+6.55+43.09%11974.61%
CRM230210P001975002023-02-02 11:38AM EST197.5022.1225.8026.550.00--195.41%
CRM230210P002000002023-02-03 11:48AM EST200.0026.9728.2029.150.00-55107.62%
CRM230210P002150002023-02-03 11:48AM EST215.0041.9543.1544.150.00-55145.12%