Italia markets open in 2 hours 44 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.571,69 -113,78 (-0,41%) EUR/USD
1,0734 +0,0003 (+0,03%) BTC-EUR
21.670,20 +176,18 (+0,82%) CMC Crypto 200
537,00 +11,05 (+2,10%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00115000 | 2023-01-04 1:59PM EST | 115.00 | 25.75 | 55.65 | 56.65 | 0.00 | - | 2 | 1 | 236.52% |
| CRM230210C00125000 | 2023-01-04 1:51PM EST | 125.00 | 17.22 | 45.60 | 46.70 | 0.00 | - | - | 2 | 198.05% |
| CRM230210C00128000 | 2023-01-18 2:07PM EST | 128.00 | 19.45 | 42.65 | 44.00 | 0.00 | - | - | 1 | 132.81% |
| CRM230210C00129000 | 2023-02-06 10:19AM EST | 129.00 | 41.00 | 41.90 | 43.05 | 0.00 | - | 2 | 3 | 158.59% |
| CRM230210C00130000 | 2023-01-06 1:41PM EST | 130.00 | 13.50 | 40.55 | 41.65 | 0.00 | - | 2 | 2 | 173.05% |
| CRM230210C00131000 | 2023-01-13 10:05AM EST | 131.00 | 18.75 | 39.80 | 40.80 | 0.00 | - | - | 1 | 112.50% |
| CRM230210C00132000 | 2023-01-25 11:40AM EST | 132.00 | 22.30 | 38.90 | 39.95 | 0.00 | - | 1 | 3 | 140.63% |
| CRM230210C00133000 | 2023-01-19 10:33AM EST | 133.00 | 13.61 | 37.85 | 38.90 | 0.00 | - | 2 | 47 | 128.91% |
| CRM230210C00134000 | 2023-02-03 1:42PM EST | 134.00 | 36.91 | 36.90 | 37.95 | 0.00 | - | 1 | 6 | 133.59% |
| CRM230210C00135000 | 2023-01-30 11:48AM EST | 135.00 | 30.33 | 35.90 | 37.05 | 0.00 | - | 1 | 6 | 136.33% |
| CRM230210C00136000 | 2023-01-20 9:35AM EST | 136.00 | 11.25 | 34.90 | 35.95 | 0.00 | - | 2 | 10 | 126.56% |
| CRM230210C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.44 | 33.90 | 34.90 | 0.00 | - | 1 | 11 | 119.53% |
| CRM230210C00138000 | 2023-02-02 3:39PM EST | 138.00 | 36.57 | 32.85 | 34.00 | 0.00 | - | 1 | 16 | 119.73% |
| CRM230210C00139000 | 2023-02-07 2:26PM EST | 139.00 | 30.36 | 31.90 | 32.90 | +16.91 | +125.72% | 1 | 43 | 112.89% |
| CRM230210C00140000 | 2023-02-07 1:54PM EST | 140.00 | 27.70 | 30.80 | 32.05 | -2.10 | -7.05% | 7 | 95 | 112.89% |
| CRM230210C00141000 | 2023-02-07 3:03PM EST | 141.00 | 29.40 | 29.90 | 30.85 | +2.00 | +7.30% | 1 | 82 | 102.34% |
| CRM230210C00142000 | 2023-02-07 3:06PM EST | 142.00 | 28.34 | 28.90 | 29.90 | -0.26 | -0.91% | 2 | 22 | 102.73% |
| CRM230210C00143000 | 2023-02-07 3:06PM EST | 143.00 | 27.19 | 27.90 | 29.00 | +0.47 | +1.76% | 8 | 79 | 105.47% |
| CRM230210C00144000 | 2023-02-07 1:44PM EST | 144.00 | 23.35 | 26.95 | 27.85 | -1.85 | -7.34% | 2 | 48 | 96.29% |
| CRM230210C00145000 | 2023-02-07 1:53PM EST | 145.00 | 22.50 | 26.05 | 26.75 | -1.68 | -6.95% | 6 | 93 | 92.97% |
| CRM230210C00146000 | 2023-02-07 9:33AM EST | 146.00 | 21.93 | 25.05 | 25.80 | -7.45 | -25.36% | 1 | 82 | 92.58% |
| CRM230210C00147000 | 2023-02-03 3:50PM EST | 147.00 | 23.70 | 24.05 | 24.75 | 0.00 | - | 4 | 110 | 86.33% |
| CRM230210C00148000 | 2023-02-07 10:23AM EST | 148.00 | 19.99 | 23.00 | 23.70 | -3.01 | -13.09% | 1 | 162 | 76.56% |
| CRM230210C00149000 | 2023-02-06 3:45PM EST | 149.00 | 20.13 | 22.15 | 22.95 | 0.00 | - | 1 | 58 | 92.58% |
| CRM230210C00150000 | 2023-02-07 3:04PM EST | 150.00 | 20.30 | 21.05 | 21.75 | +1.20 | +6.28% | 3 | 246 | 76.56% |
| CRM230210C00152500 | 2023-02-07 3:38PM EST | 152.50 | 18.35 | 18.55 | 19.15 | +0.63 | +3.56% | 44 | 257 | 62.89% |
| CRM230210C00155000 | 2023-02-07 3:40PM EST | 155.00 | 16.20 | 16.10 | 16.75 | +2.20 | +15.71% | 42 | 254 | 62.50% |
| CRM230210C00157500 | 2023-02-07 1:48PM EST | 157.50 | 9.84 | 13.65 | 14.20 | -2.98 | -23.24% | 4 | 442 | 54.20% |
| CRM230210C00160000 | 2023-02-07 3:58PM EST | 160.00 | 11.49 | 11.15 | 11.70 | +2.22 | +23.95% | 33 | 1,094 | 58.79% |
| CRM230210C00162500 | 2023-02-07 3:49PM EST | 162.50 | 9.06 | 8.80 | 9.30 | +1.76 | +24.11% | 92 | 588 | 51.90% |
| CRM230210C00165000 | 2023-02-07 3:54PM EST | 165.00 | 7.11 | 6.65 | 7.00 | +1.81 | +34.15% | 144 | 746 | 46.24% |
| CRM230210C00167500 | 2023-02-07 3:57PM EST | 167.50 | 4.82 | 4.65 | 4.85 | +0.92 | +23.59% | 313 | 693 | 41.16% |
| CRM230210C00170000 | 2023-02-07 3:58PM EST | 170.00 | 3.00 | 3.00 | 3.15 | +0.77 | +34.53% | 851 | 10,259 | 39.82% |
| CRM230210C00172500 | 2023-02-07 3:58PM EST | 172.50 | 1.77 | 1.71 | 1.82 | +0.47 | +36.15% | 504 | 430 | 38.28% |
| CRM230210C00175000 | 2023-02-07 3:59PM EST | 175.00 | 0.94 | 0.92 | 0.98 | +0.22 | +30.56% | 2,296 | 1,576 | 38.23% |
| CRM230210C00177500 | 2023-02-07 3:58PM EST | 177.50 | 0.48 | 0.43 | 0.49 | +0.10 | +26.32% | 240 | 1,045 | 38.62% |
| CRM230210C00180000 | 2023-02-07 3:57PM EST | 180.00 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 823 | 1,316 | 39.60% |
| CRM230210C00182500 | 2023-02-07 3:48PM EST | 182.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 74 | 429 | 41.80% |
| CRM230210C00185000 | 2023-02-07 3:54PM EST | 185.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 101 | 665 | 42.77% |
| CRM230210C00187500 | 2023-02-07 2:35PM EST | 187.50 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 111 | 56 | 50.00% |
| CRM230210C00190000 | 2023-02-07 2:28PM EST | 190.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 161 | 50.00% |
| CRM230210C00192500 | 2023-02-03 2:56PM EST | 192.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 33 | 36 | 53.91% |
| CRM230210C00195000 | 2023-02-06 12:36PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 50.00% |
| CRM230210C00197500 | 2023-02-02 3:13PM EST | 197.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 74.61% |
| CRM230210C00200000 | 2023-02-03 12:55PM EST | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 22 | 67.19% |
| CRM230210C00205000 | 2023-02-02 12:48PM EST | 205.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 91.02% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00090000 | 2023-01-05 2:00PM EST | 90.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 225.00% |
| CRM230210P00095000 | 2023-01-09 11:48AM EST | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 237.50% |
| CRM230210P00100000 | 2023-01-18 9:33AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 217.19% |
| CRM230210P00105000 | 2023-02-06 11:27AM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 195.31% |
| CRM230210P00110000 | 2023-01-27 10:23AM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 178.13% |
| CRM230210P00115000 | 2023-02-03 9:30AM EST | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 165.63% |
| CRM230210P00117000 | 2023-01-17 10:00AM EST | 117.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 157.81% |
| CRM230210P00118000 | 2023-02-03 11:58AM EST | 118.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 154.69% |
| CRM230210P00119000 | 2023-01-26 10:45AM EST | 119.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 151.56% |
| CRM230210P00120000 | 2023-01-31 10:21AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 148.44% |
| CRM230210P00121000 | 2023-01-25 11:18AM EST | 121.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 145.31% |
| CRM230210P00122000 | 2023-01-31 3:56PM EST | 122.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 142.19% |
| CRM230210P00123000 | 2023-01-26 9:45AM EST | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 139.06% |
| CRM230210P00124000 | 2023-01-26 10:16AM EST | 124.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 156.25% |
| CRM230210P00125000 | 2023-02-02 10:39AM EST | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 132.81% |
| CRM230210P00126000 | 2023-01-25 11:18AM EST | 126.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 129.69% |
| CRM230210P00127000 | 2023-01-26 3:38PM EST | 127.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 126.56% |
| CRM230210P00128000 | 2023-01-30 10:03AM EST | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 123.44% |
| CRM230210P00129000 | 2023-01-31 3:44PM EST | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 49 | 121.09% |
| CRM230210P00130000 | 2023-02-01 12:31PM EST | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 100.00% |
| CRM230210P00131000 | 2023-02-01 1:49PM EST | 131.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 18 | 117.19% |
| CRM230210P00132000 | 2023-02-03 9:38AM EST | 132.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 112.50% |
| CRM230210P00133000 | 2023-02-03 11:56AM EST | 133.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 52 | 106.25% |
| CRM230210P00134000 | 2023-01-31 1:17PM EST | 134.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 90.63% |
| CRM230210P00135000 | 2023-02-06 9:56AM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 347 | 100.78% |
| CRM230210P00136000 | 2023-02-06 9:56AM EST | 136.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 53 | 98.44% |
| CRM230210P00137000 | 2023-01-26 2:27PM EST | 137.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 97.66% |
| CRM230210P00138000 | 2023-02-06 12:15PM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 81.25% |
| CRM230210P00139000 | 2023-02-03 2:04PM EST | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 172 | 89.06% |
| CRM230210P00140000 | 2023-02-06 3:56PM EST | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 105 | 229 | 86.72% |
| CRM230210P00141000 | 2023-02-03 1:45PM EST | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 118 | 71.88% |
| CRM230210P00142000 | 2023-02-07 1:23PM EST | 142.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 100 | 81.25% |
| CRM230210P00143000 | 2023-02-07 11:23AM EST | 143.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 54 | 80.47% |
| CRM230210P00144000 | 2023-02-06 10:46AM EST | 144.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 142 | 75.78% |
| CRM230210P00145000 | 2023-02-07 2:53PM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 189 | 73.44% |
| CRM230210P00146000 | 2023-02-07 10:08AM EST | 146.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 89 | 70.31% |
| CRM230210P00147000 | 2023-02-07 12:11PM EST | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 59.38% |
| CRM230210P00148000 | 2023-02-07 11:23AM EST | 148.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 108 | 64.84% |
| CRM230210P00149000 | 2023-02-07 12:31PM EST | 149.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 317 | 122 | 62.50% |
| CRM230210P00150000 | 2023-02-07 2:53PM EST | 150.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 1,072 | 59.38% |
| CRM230210P00152500 | 2023-02-07 3:16PM EST | 152.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 747 | 851 | 54.69% |
| CRM230210P00155000 | 2023-02-07 3:17PM EST | 155.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 313 | 490 | 52.34% |
| CRM230210P00157500 | 2023-02-07 3:39PM EST | 157.50 | 0.03 | 0.00 | 0.08 | -0.11 | -78.57% | 609 | 788 | 48.63% |
| CRM230210P00160000 | 2023-02-07 3:59PM EST | 160.00 | 0.07 | 0.05 | 0.11 | -0.22 | -75.86% | 803 | 1,230 | 43.36% |
| CRM230210P00162500 | 2023-02-07 3:57PM EST | 162.50 | 0.19 | 0.16 | 0.20 | -0.39 | -67.24% | 688 | 1,053 | 40.14% |
| CRM230210P00165000 | 2023-02-07 3:47PM EST | 165.00 | 0.41 | 0.38 | 0.45 | -0.65 | -61.32% | 1,193 | 1,791 | 39.16% |
| CRM230210P00167500 | 2023-02-07 3:58PM EST | 167.50 | 0.85 | 0.83 | 0.92 | -1.02 | -54.55% | 497 | 752 | 38.18% |
| CRM230210P00170000 | 2023-02-07 3:59PM EST | 170.00 | 1.70 | 1.63 | 1.73 | -1.30 | -43.33% | 743 | 1,064 | 37.50% |
| CRM230210P00172500 | 2023-02-07 3:56PM EST | 172.50 | 2.83 | 2.86 | 2.94 | -1.82 | -39.14% | 51 | 315 | 36.65% |
| CRM230210P00175000 | 2023-02-07 3:56PM EST | 175.00 | 4.50 | 4.40 | 4.65 | -2.35 | -34.31% | 124 | 445 | 37.26% |
| CRM230210P00177500 | 2023-02-07 3:04PM EST | 177.50 | 7.57 | 6.40 | 6.75 | -0.53 | -6.54% | 1 | 593 | 39.65% |
| CRM230210P00180000 | 2023-02-07 3:11PM EST | 180.00 | 9.85 | 8.50 | 9.10 | -0.10 | -1.01% | 7 | 151 | 44.73% |
| CRM230210P00182500 | 2023-02-02 9:47AM EST | 182.50 | 8.50 | 10.95 | 11.55 | 0.00 | - | - | 12 | 51.47% |
| CRM230210P00185000 | 2023-02-06 11:05AM EST | 185.00 | 17.05 | 13.40 | 14.10 | +1.55 | +10.00% | 1 | 3 | 61.57% |
| CRM230210P00187500 | 2023-02-06 1:14PM EST | 187.50 | 17.75 | 15.95 | 16.55 | 0.00 | - | 2 | 3 | 67.19% |
| CRM230210P00190000 | 2023-02-07 10:50AM EST | 190.00 | 21.75 | 18.20 | 19.05 | +6.55 | +43.09% | 1 | 19 | 74.61% |
| CRM230210P00197500 | 2023-02-02 11:38AM EST | 197.50 | 22.12 | 25.80 | 26.55 | 0.00 | - | - | 1 | 95.41% |
| CRM230210P00200000 | 2023-02-03 11:48AM EST | 200.00 | 26.97 | 28.20 | 29.15 | 0.00 | - | 5 | 5 | 107.62% |
| CRM230210P00215000 | 2023-02-03 11:48AM EST | 215.00 | 41.95 | 43.15 | 44.15 | 0.00 | - | 5 | 5 | 145.12% |
© 2023 Yahoo. Tutti i diritti riservati.
