Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007C00130000 | 2022-09-27 11:36AM EDT | 130.00 | 18.50 | 13.90 | 14.85 | 0.00 | - | 5 | 15 | 57.72% |
| CRM221007C00135000 | 2022-09-30 2:49PM EDT | 135.00 | 11.00 | 9.55 | 10.25 | -3.70 | -25.17% | 1 | 1 | 52.30% |
| CRM221007C00139000 | 2022-09-30 3:50PM EDT | 139.00 | 7.40 | 6.50 | 6.85 | -3.65 | -33.03% | 1 | 38 | 50.83% |
| CRM221007C00140000 | 2022-09-30 3:24PM EDT | 140.00 | 7.05 | 5.80 | 6.20 | -1.95 | -21.67% | 7 | 45 | 50.88% |
| CRM221007C00142000 | 2022-09-30 10:13AM EDT | 142.00 | 6.95 | 4.50 | 4.85 | -0.45 | -6.08% | 1 | 12 | 48.90% |
| CRM221007C00143000 | 2022-09-30 3:52PM EDT | 143.00 | 4.30 | 3.95 | 4.25 | -2.30 | -34.85% | 2 | 22 | 48.17% |
| CRM221007C00144000 | 2022-09-30 3:59PM EDT | 144.00 | 3.56 | 3.40 | 3.65 | -1.79 | -33.46% | 2 | 27 | 46.90% |
| CRM221007C00145000 | 2022-09-30 3:57PM EDT | 145.00 | 3.00 | 2.91 | 3.15 | -2.00 | -40.00% | 109 | 111 | 46.39% |
| CRM221007C00146000 | 2022-09-30 3:50PM EDT | 146.00 | 2.98 | 2.45 | 2.74 | -1.87 | -38.56% | 71 | 170 | 46.48% |
| CRM221007C00147000 | 2022-09-30 3:11PM EDT | 147.00 | 2.72 | 2.08 | 2.36 | -1.48 | -35.24% | 163 | 165 | 46.41% |
| CRM221007C00148000 | 2022-09-30 3:56PM EDT | 148.00 | 1.84 | 1.70 | 1.95 | -1.91 | -50.93% | 99 | 97 | 45.41% |
| CRM221007C00149000 | 2022-09-30 3:56PM EDT | 149.00 | 1.48 | 1.40 | 1.60 | -1.77 | -54.46% | 29 | 140 | 44.63% |
| CRM221007C00150000 | 2022-09-30 3:56PM EDT | 150.00 | 1.19 | 1.16 | 1.32 | -1.57 | -56.88% | 467 | 216 | 44.24% |
| CRM221007C00152500 | 2022-09-30 3:56PM EDT | 152.50 | 0.69 | 0.66 | 0.73 | -1.21 | -63.68% | 250 | 356 | 42.38% |
| CRM221007C00155000 | 2022-09-30 3:59PM EDT | 155.00 | 0.36 | 0.36 | 0.43 | -0.88 | -70.97% | 559 | 1,162 | 42.58% |
| CRM221007C00157500 | 2022-09-30 3:58PM EDT | 157.50 | 0.21 | 0.18 | 0.23 | -0.51 | -70.83% | 279 | 313 | 42.29% |
| CRM221007C00160000 | 2022-09-30 3:48PM EDT | 160.00 | 0.13 | 0.08 | 0.12 | -0.31 | -70.45% | 457 | 522 | 42.19% |
| CRM221007C00162500 | 2022-09-30 3:51PM EDT | 162.50 | 0.05 | 0.04 | 0.10 | -0.20 | -80.00% | 174 | 140 | 45.70% |
| CRM221007C00165000 | 2022-09-30 3:29PM EDT | 165.00 | 0.04 | 0.02 | 0.07 | -0.13 | -76.47% | 88 | 614 | 47.66% |
| CRM221007C00167500 | 2022-09-30 3:51PM EDT | 167.50 | 0.02 | 0.01 | 0.06 | -0.21 | -91.30% | 15 | 49 | 50.98% |
| CRM221007C00170000 | 2022-09-30 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | -0.11 | -91.67% | 39 | 354 | 50.39% |
| CRM221007C00172500 | 2022-09-30 12:06PM EDT | 172.50 | 0.03 | 0.01 | 0.09 | -0.11 | -78.57% | 2 | 2 | 57.81% |
| CRM221007C00175000 | 2022-09-30 1:07PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 12 | 272 | 53.91% |
| CRM221007C00180000 | 2022-09-30 11:26AM EDT | 180.00 | 0.10 | 0.00 | 0.03 | +0.06 | +150.00% | 1 | 290 | 60.16% |
| CRM221007C00185000 | 2022-09-28 2:28PM EDT | 185.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 80.47% |
| CRM221007C00190000 | 2022-09-30 11:26AM EDT | 190.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 1 | 181 | 78.52% |
| CRM221007C00195000 | 2022-09-21 11:27AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 28 | 86.33% |
| CRM221007C00200000 | 2022-09-20 2:59PM EDT | 200.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 250 | 84.38% |
| CRM221007C00205000 | 2022-09-20 2:58PM EDT | 205.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 38 | 96.88% |
| CRM221007C00210000 | 2022-09-20 2:58PM EDT | 210.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 41 | 104.69% |
| CRM221007C00215000 | 2022-08-25 9:30AM EDT | 215.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 114.45% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221007P00090000 | 2022-09-28 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 173 | 121.88% |
| CRM221007P00095000 | 2022-09-29 10:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 225 | 96.88% |
| CRM221007P00100000 | 2022-09-30 12:37PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 39 | 119 | 95.31% |
| CRM221007P00105000 | 2022-09-30 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 479 | 81.25% |
| CRM221007P00110000 | 2022-09-26 3:42PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 530 | 562 | 72.66% |
| CRM221007P00115000 | 2022-09-30 12:35PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 66 | 89 | 63.28% |
| CRM221007P00120000 | 2022-09-30 2:42PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 57 | 74 | 57.42% |
| CRM221007P00125000 | 2022-09-30 2:20PM EDT | 125.00 | 0.08 | 0.09 | 0.22 | -0.07 | -46.67% | 58 | 793 | 56.74% |
| CRM221007P00130000 | 2022-09-30 3:31PM EDT | 130.00 | 0.23 | 0.26 | 0.32 | -0.18 | -43.90% | 83 | 3,806 | 50.68% |
| CRM221007P00135000 | 2022-09-30 3:15PM EDT | 135.00 | 0.66 | 0.75 | 0.86 | -0.18 | -21.43% | 153 | 837 | 48.39% |
| CRM221007P00137000 | 2022-09-30 3:36PM EDT | 137.00 | 0.99 | 1.07 | 1.22 | -0.10 | -9.17% | 148 | 1,342 | 47.31% |
| CRM221007P00138000 | 2022-09-30 3:52PM EDT | 138.00 | 1.17 | 1.28 | 1.48 | -0.27 | -18.75% | 58 | 90 | 47.39% |
| CRM221007P00139000 | 2022-09-30 12:43PM EDT | 139.00 | 1.07 | 1.52 | 1.73 | -0.62 | -36.69% | 10 | 192 | 46.73% |
| CRM221007P00140000 | 2022-09-30 3:28PM EDT | 140.00 | 1.95 | 1.82 | 2.00 | +0.28 | +16.77% | 170 | 963 | 45.90% |
| CRM221007P00141000 | 2022-09-30 3:10PM EDT | 141.00 | 1.85 | 2.17 | 2.38 | -0.38 | -17.04% | 11 | 49 | 46.07% |
| CRM221007P00142000 | 2022-09-30 3:59PM EDT | 142.00 | 2.63 | 2.49 | 2.77 | +0.23 | +9.58% | 52 | 142 | 45.80% |
| CRM221007P00143000 | 2022-09-30 3:59PM EDT | 143.00 | 3.00 | 2.89 | 3.20 | +0.44 | +17.19% | 14 | 218 | 45.51% |
| CRM221007P00144000 | 2022-09-30 3:57PM EDT | 144.00 | 3.45 | 3.40 | 3.60 | +0.15 | +4.55% | 61 | 310 | 44.26% |
| CRM221007P00145000 | 2022-09-30 3:59PM EDT | 145.00 | 4.00 | 3.90 | 4.10 | +0.70 | +21.21% | 192 | 1,190 | 43.75% |
| CRM221007P00146000 | 2022-09-30 3:31PM EDT | 146.00 | 3.65 | 4.40 | 4.75 | +0.16 | +4.58% | 46 | 135 | 44.56% |
| CRM221007P00147000 | 2022-09-30 1:29PM EDT | 147.00 | 3.58 | 5.00 | 5.30 | -0.85 | -19.19% | 16 | 161 | 43.51% |
| CRM221007P00148000 | 2022-09-30 3:56PM EDT | 148.00 | 5.70 | 5.65 | 5.95 | +1.11 | +24.18% | 176 | 215 | 43.21% |
| CRM221007P00149000 | 2022-09-30 11:36AM EDT | 149.00 | 4.55 | 6.30 | 6.65 | -0.50 | -9.90% | 13 | 154 | 43.02% |
| CRM221007P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 7.35 | 7.05 | 7.40 | +1.77 | +31.72% | 88 | 528 | 42.99% |
| CRM221007P00152500 | 2022-09-30 3:47PM EDT | 152.50 | 8.20 | 8.80 | 9.40 | +0.30 | +3.80% | 23 | 44 | 42.58% |
| CRM221007P00155000 | 2022-09-30 1:59PM EDT | 155.00 | 9.87 | 11.00 | 11.70 | +1.33 | +15.57% | 22 | 167 | 45.41% |
| CRM221007P00157500 | 2022-09-29 2:14PM EDT | 157.50 | 11.75 | 13.15 | 14.05 | 0.00 | - | 2 | 30 | 47.85% |
| CRM221007P00160000 | 2022-09-30 3:47PM EDT | 160.00 | 15.06 | 15.55 | 16.65 | +1.26 | +9.13% | 11 | 875 | 56.98% |
| CRM221007P00162500 | 2022-09-28 10:56AM EDT | 162.50 | 14.48 | 18.05 | 18.90 | 0.00 | - | 1 | 11 | 53.71% |
| CRM221007P00165000 | 2022-09-30 1:26PM EDT | 165.00 | 18.50 | 19.70 | 21.40 | +0.06 | +0.33% | 11 | 76 | 58.89% |
| CRM221007P00167500 | 2022-09-28 3:57PM EDT | 167.50 | 17.25 | 22.90 | 24.75 | 0.00 | - | 1 | 2 | 59.77% |
| CRM221007P00170000 | 2022-09-26 12:34PM EDT | 170.00 | 24.85 | 25.60 | 26.70 | 0.00 | - | 2 | 11 | 81.54% |
| CRM221007P00172500 | 2022-09-26 2:00PM EDT | 172.50 | 26.98 | 27.55 | 29.15 | 0.00 | - | 1 | 1 | 84.96% |
| CRM221007P00175000 | 2022-09-30 11:37AM EDT | 175.00 | 28.20 | 30.50 | 31.60 | +0.95 | +3.49% | 8 | 11 | 88.04% |
| CRM221007P00180000 | 2022-09-22 3:46PM EDT | 180.00 | 29.18 | 34.75 | 37.40 | 0.00 | - | 1 | 0 | 124.02% |
| CRM221007P00185000 | 2022-09-22 3:46PM EDT | 185.00 | 34.17 | 39.95 | 41.70 | 0.00 | - | 1 | 0 | 111.33% |
| CRM221007P00190000 | 2022-09-23 3:40PM EDT | 190.00 | 43.28 | 44.75 | 47.75 | 0.00 | - | 21 | 0 | 89.84% |
| CRM221007P00195000 | 2022-09-07 3:51PM EDT | 195.00 | 41.05 | 50.20 | 51.70 | 0.00 | - | 3 | 0 | 129.00% |
| CRM221007P00200000 | 2022-08-26 10:15AM EDT | 200.00 | 26.10 | 52.05 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00210000 | 2022-08-29 11:07AM EDT | 210.00 | 47.20 | 60.65 | 61.75 | 0.00 | - | - | 0 | 0.00% |
| CRM221007P00215000 | 2022-09-23 9:30AM EDT | 215.00 | 66.15 | 69.85 | 71.75 | 0.00 | - | 1 | 0 | 162.89% |
| CRM221007P00225000 | 2022-08-26 9:56AM EDT | 225.00 | 50.70 | 76.50 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221007P00230000 | 2022-09-06 9:36AM EDT | 230.00 | 76.63 | 84.95 | 87.20 | 0.00 | - | 1 | 0 | 204.69% |
| CRM221007P00235000 | 2022-09-23 11:43AM EDT | 235.00 | 88.95 | 89.20 | 92.50 | 0.00 | - | 2 | 0 | 223.00% |
© 2022 Yahoo. Tutti i diritti riservati.
