Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00125000 | 2022-05-18 1:43PM EDT | 125.00 | 32.70 | 33.95 | 35.40 | 0.00 | - | 2 | 4 | 69.53% |
| CRM220527C00130000 | 2022-05-19 11:12AM EDT | 130.00 | 28.70 | 28.90 | 30.45 | 0.00 | - | - | 3 | 59.38% |
| CRM220527C00135000 | 2022-05-19 10:52AM EDT | 135.00 | 23.53 | 23.75 | 25.55 | 0.00 | - | 3 | 4 | 94.24% |
| CRM220527C00140000 | 2022-05-20 2:50PM EDT | 140.00 | 17.90 | 19.65 | 20.50 | -1.02 | -5.39% | 23 | 26 | 64.75% |
| CRM220527C00145000 | 2022-05-20 2:21PM EDT | 145.00 | 12.80 | 15.15 | 15.85 | -1.65 | -11.42% | 10 | 13 | 61.77% |
| CRM220527C00150000 | 2022-05-20 3:51PM EDT | 150.00 | 11.44 | 10.90 | 11.30 | +1.29 | +12.71% | 45 | 47 | 56.30% |
| CRM220527C00152500 | 2022-05-20 3:51PM EDT | 152.50 | 9.10 | 8.90 | 9.35 | +2.60 | +40.00% | 82 | 45 | 54.66% |
| CRM220527C00155000 | 2022-05-20 3:55PM EDT | 155.00 | 7.15 | 7.15 | 7.50 | +1.75 | +32.41% | 255 | 116 | 53.32% |
| CRM220527C00157500 | 2022-05-20 3:54PM EDT | 157.50 | 5.47 | 5.50 | 5.90 | +1.27 | +30.24% | 197 | 122 | 51.88% |
| CRM220527C00160000 | 2022-05-20 3:59PM EDT | 160.00 | 4.35 | 4.20 | 4.45 | +1.50 | +52.63% | 642 | 301 | 50.95% |
| CRM220527C00162500 | 2022-05-20 3:59PM EDT | 162.50 | 3.15 | 2.99 | 3.30 | +1.08 | +52.17% | 244 | 125 | 51.54% |
| CRM220527C00165000 | 2022-05-20 3:59PM EDT | 165.00 | 2.20 | 2.11 | 2.33 | +0.79 | +56.03% | 678 | 208 | 50.29% |
| CRM220527C00167500 | 2022-05-20 3:58PM EDT | 167.50 | 1.43 | 1.42 | 1.59 | +0.43 | +43.00% | 310 | 322 | 49.34% |
| CRM220527C00170000 | 2022-05-20 3:59PM EDT | 170.00 | 1.03 | 0.99 | 1.05 | +0.33 | +47.14% | 1,013 | 528 | 48.66% |
| CRM220527C00172500 | 2022-05-20 3:59PM EDT | 172.50 | 0.63 | 0.60 | 0.72 | +0.16 | +34.04% | 96 | 260 | 49.17% |
| CRM220527C00175000 | 2022-05-20 3:59PM EDT | 175.00 | 0.42 | 0.38 | 0.52 | -0.06 | -12.50% | 113 | 456 | 50.54% |
| CRM220527C00177500 | 2022-05-20 3:49PM EDT | 177.50 | 0.25 | 0.24 | 0.32 | -0.07 | -21.87% | 96 | 166 | 50.05% |
| CRM220527C00180000 | 2022-05-20 3:56PM EDT | 180.00 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 110 | 700 | 50.10% |
| CRM220527C00182500 | 2022-05-20 1:10PM EDT | 182.50 | 0.13 | 0.07 | 0.24 | 0.00 | - | 4 | 213 | 52.15% |
| CRM220527C00185000 | 2022-05-20 1:14PM EDT | 185.00 | 0.09 | 0.03 | 0.22 | -0.02 | -18.18% | 6 | 385 | 54.49% |
| CRM220527C00187500 | 2022-05-19 9:55AM EDT | 187.50 | 0.10 | 0.04 | 0.17 | 0.00 | - | 5 | 41 | 57.03% |
| CRM220527C00190000 | 2022-05-20 3:53PM EDT | 190.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 90 | 991 | 54.30% |
| CRM220527C00195000 | 2022-05-20 11:34AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 247 | 57.03% |
| CRM220527C00200000 | 2022-05-20 12:45PM EDT | 200.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 40 | 2,438 | 70.12% |
| CRM220527C00205000 | 2022-05-20 12:04PM EDT | 205.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 4 | 420 | 78.13% |
| CRM220527C00210000 | 2022-05-17 10:26AM EDT | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 779 | 71.09% |
| CRM220527C00215000 | 2022-05-20 1:31PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 58 | 76.56% |
| CRM220527C00220000 | 2022-05-20 11:34AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 50.00% |
| CRM220527C00225000 | 2022-05-19 3:30PM EDT | 225.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 89.84% |
| CRM220527C00230000 | 2022-05-13 2:40PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 75 | 83 | 92.19% |
| CRM220527C00235000 | 2022-05-20 11:34AM EDT | 235.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 28 | 114.65% |
| CRM220527C00240000 | 2022-05-20 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.26 | -0.17 | -68.00% | 2 | 5 | 128.52% |
| CRM220527C00250000 | 2022-05-02 9:39AM EDT | 250.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 59 | 128.13% |
| CRM220527C00260000 | 2022-04-18 12:00AM EDT | 260.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 4 | 135.16% |
| CRM220527C00275000 | 2022-04-18 10:02AM EDT | 275.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 1 | 151.56% |
| CRM220527C00290000 | 2022-04-22 10:24AM EDT | 290.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 164.06% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00115000 | 2022-05-20 2:05PM EDT | 115.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 263 | 92.97% |
| CRM220527P00120000 | 2022-05-20 1:15PM EDT | 120.00 | 0.08 | 0.02 | 0.10 | +0.02 | +33.33% | 50 | 14 | 89.06% |
| CRM220527P00125000 | 2022-05-19 3:42PM EDT | 125.00 | 0.15 | 0.03 | 0.21 | 0.00 | - | 14 | 83 | 85.74% |
| CRM220527P00130000 | 2022-05-20 3:44PM EDT | 130.00 | 0.12 | 0.04 | 0.20 | -0.14 | -53.85% | 87 | 105 | 73.63% |
| CRM220527P00135000 | 2022-05-20 3:58PM EDT | 135.00 | 0.19 | 0.19 | 0.30 | -0.22 | -53.66% | 44 | 121 | 70.22% |
| CRM220527P00140000 | 2022-05-20 3:55PM EDT | 140.00 | 0.40 | 0.35 | 0.44 | -0.40 | -50.00% | 166 | 264 | 63.67% |
| CRM220527P00145000 | 2022-05-20 3:47PM EDT | 145.00 | 0.71 | 0.67 | 0.75 | -0.62 | -46.62% | 170 | 1,388 | 58.55% |
| CRM220527P00150000 | 2022-05-20 3:59PM EDT | 150.00 | 1.35 | 1.30 | 1.45 | -1.30 | -49.06% | 459 | 2,284 | 55.08% |
| CRM220527P00152500 | 2022-05-20 3:36PM EDT | 152.50 | 2.36 | 1.82 | 2.02 | -1.12 | -32.18% | 81 | 210 | 53.91% |
| CRM220527P00155000 | 2022-05-20 3:59PM EDT | 155.00 | 2.57 | 2.46 | 2.70 | -1.98 | -43.52% | 512 | 396 | 52.15% |
| CRM220527P00157500 | 2022-05-20 3:42PM EDT | 157.50 | 3.63 | 3.35 | 3.65 | -1.87 | -34.00% | 154 | 197 | 51.29% |
| CRM220527P00160000 | 2022-05-20 3:53PM EDT | 160.00 | 4.70 | 4.40 | 4.75 | -2.62 | -35.79% | 730 | 699 | 51.81% |
| CRM220527P00162500 | 2022-05-20 3:05PM EDT | 162.50 | 6.15 | 5.70 | 6.15 | -1.13 | -15.52% | 50 | 168 | 51.54% |
| CRM220527P00165000 | 2022-05-20 3:57PM EDT | 165.00 | 7.55 | 7.25 | 7.80 | -2.90 | -27.75% | 136 | 560 | 51.78% |
| CRM220527P00167500 | 2022-05-20 2:54PM EDT | 167.50 | 11.15 | 9.05 | 9.45 | +0.55 | +5.19% | 101 | 79 | 49.49% |
| CRM220527P00170000 | 2022-05-20 3:46PM EDT | 170.00 | 12.10 | 10.90 | 11.60 | -1.08 | -8.19% | 30 | 486 | 51.95% |
| CRM220527P00172500 | 2022-05-20 12:15PM EDT | 172.50 | 17.64 | 13.10 | 15.35 | +2.89 | +19.59% | 424 | 429 | 61.16% |
| CRM220527P00175000 | 2022-05-20 1:06PM EDT | 175.00 | 19.88 | 15.35 | 17.00 | +2.36 | +13.47% | 114 | 475 | 57.57% |
| CRM220527P00180000 | 2022-05-20 1:02PM EDT | 180.00 | 23.26 | 19.90 | 21.55 | -1.14 | -4.67% | 4 | 124 | 57.03% |
| CRM220527P00185000 | 2022-05-20 1:02PM EDT | 185.00 | 25.91 | 24.90 | 26.85 | -3.51 | -11.93% | 2 | 105 | 71.92% |
| CRM220527P00187500 | 2022-05-16 12:14AM EDT | 187.50 | 28.40 | 27.20 | 29.15 | +7.08 | +33.21% | 10 | 1 | 69.43% |
| CRM220527P00190000 | 2022-05-19 3:22PM EDT | 190.00 | 33.13 | 29.75 | 31.65 | 0.00 | - | 14 | 560 | 75.00% |
| CRM220527P00195000 | 2022-05-19 3:22PM EDT | 195.00 | 38.02 | 34.70 | 36.90 | 0.00 | - | 17 | 1,126 | 87.89% |
| CRM220527P00200000 | 2022-05-20 1:43PM EDT | 200.00 | 43.50 | 39.85 | 41.65 | +5.06 | +13.16% | 5 | 2,009 | 94.34% |
| CRM220527P00205000 | 2022-05-17 10:58AM EDT | 205.00 | 45.99 | 44.65 | 46.80 | 0.00 | - | 1 | 8 | 101.17% |
| CRM220527P00210000 | 2022-05-17 10:14AM EDT | 210.00 | 50.83 | 49.65 | 51.60 | 0.00 | - | 1 | 1 | 103.22% |
| CRM220527P00215000 | 2022-05-17 10:14AM EDT | 215.00 | 52.34 | 54.70 | 56.80 | 0.00 | - | 1 | 0 | 117.58% |
| CRM220527P00220000 | 2022-05-06 2:43PM EDT | 220.00 | 50.64 | 59.65 | 62.05 | 0.00 | - | 12 | 1 | 129.88% |
| CRM220527P00225000 | 2022-05-16 9:40AM EDT | 225.00 | 59.65 | 64.75 | 67.00 | 0.00 | - | 1 | 0 | 138.18% |
| CRM220527P00230000 | 2022-05-04 9:46AM EDT | 230.00 | 51.70 | 69.70 | 72.25 | 0.00 | - | 3 | 0 | 149.80% |
| CRM220527P00235000 | 2022-04-26 11:21AM EDT | 235.00 | 66.90 | 74.65 | 76.80 | 0.00 | - | 1 | 0 | 143.46% |
| CRM220527P00240000 | 2022-04-28 9:48AM EDT | 240.00 | 60.00 | 79.70 | 82.15 | 0.00 | - | 1 | 0 | 160.94% |
| CRM220527P00245000 | 2022-04-29 10:13AM EDT | 245.00 | 61.80 | 84.70 | 86.75 | 0.00 | - | 2 | 0 | 155.86% |
| CRM220527P00250000 | 2022-04-21 11:42AM EDT | 250.00 | 66.50 | 89.70 | 91.80 | 0.00 | - | 1 | 0 | 163.38% |
| CRM220527P00260000 | 2022-04-20 10:44AM EDT | 260.00 | 71.26 | 101.55 | 103.45 | 0.00 | - | 1 | 0 | 240.92% |
| CRM220527P00265000 | 2022-04-18 10:00AM EDT | 265.00 | 77.10 | 102.55 | 103.85 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220527P00275000 | 2022-04-25 10:23AM EDT | 275.00 | 103.53 | 114.35 | 117.15 | 0.00 | - | 1 | 0 | 190.92% |
© 2022 Yahoo. Tutti i diritti riservati.
