CRM - Salesforce, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616C000650002023-03-03 11:00AM EDT65.00124.32134.40136.400.00-210.00%
CRM230616C000700002023-04-14 1:57PM EDT70.00124.30131.65132.700.00-230.00%
CRM230616C000750002023-05-25 3:56PM EDT75.00134.80139.55141.300.00-34332.03%
CRM230616C000800002023-04-14 1:57PM EDT80.00114.35121.70122.900.00-2590.00%
CRM230616C000850002023-01-12 10:37AM EDT85.0064.4182.6085.100.00-1210.00%
CRM230616C000900002023-05-18 3:34PM EDT90.00124.20124.50126.350.00-557277.73%
CRM230616C000950002023-01-18 1:52PM EDT95.0054.9571.4573.200.00-2310.00%
CRM230616C001000002023-06-02 2:10PM EDT100.00111.85114.65116.250.00-191252.34%
CRM230616C001050002023-03-24 10:46AM EDT105.0084.0994.2595.450.00-1390.00%
CRM230616C001100002023-06-01 9:42AM EDT110.00102.74104.70106.250.00-124228.13%
CRM230616C001150002023-05-22 10:54AM EDT115.0097.8599.55101.250.00-1144198.83%
CRM230616C001200002023-06-09 10:16AM EDT120.0097.0094.7096.25+7.00+7.78%1201200.78%
CRM230616C001250002023-05-23 9:40AM EDT125.0084.5089.7591.250.00-1109191.80%
CRM230616C001300002023-06-09 9:48AM EDT130.0088.1084.7586.25+12.30+16.23%1716179.30%
CRM230616C001350002023-06-08 3:54PM EDT135.0074.6079.7581.300.00-2416170.12%
CRM230616C001400002023-06-08 11:57AM EDT140.0070.2574.6576.300.00-22,235152.54%
CRM230616C001450002023-06-07 12:40PM EDT145.0062.5569.5071.300.00-1330130.47%
CRM230616C001500002023-06-09 2:44PM EDT150.0064.8664.8066.20+8.41+14.90%9972133.20%
CRM230616C001550002023-06-09 12:24PM EDT155.0058.9059.8061.20+7.41+14.39%11,805122.66%
CRM230616C001600002023-06-09 3:07PM EDT160.0054.8554.8056.25+5.33+10.76%32,019114.26%
CRM230616C001650002023-06-09 3:54PM EDT165.0050.3349.8551.00+8.88+21.42%3063494.73%
CRM230616C001700002023-06-09 2:51PM EDT170.0044.8044.8546.25+5.21+13.16%501,70695.51%
CRM230616C001750002023-06-09 3:36PM EDT175.0040.9539.8541.30+6.23+17.94%202,85386.91%
CRM230616C001800002023-06-08 2:12PM EDT180.0029.4534.9036.400.00-93,59880.47%
CRM230616C001825002023-06-09 11:30AM EDT182.5033.2032.4533.80+3.77+12.81%1874.22%
CRM230616C001850002023-06-09 2:21PM EDT185.0030.2430.0531.30+5.14+20.48%215,68471.19%
CRM230616C001875002023-06-08 2:28PM EDT187.5022.2427.2528.950.00-112163.09%
CRM230616C001900002023-06-09 2:50PM EDT190.0025.0725.0026.40+4.98+24.79%853,75761.72%
CRM230616C001925002023-06-09 3:51PM EDT192.5022.9522.5523.85+2.02+9.65%1411456.54%
CRM230616C001950002023-06-09 2:50PM EDT195.0020.2220.4521.40+5.07+33.47%614,16657.23%
CRM230616C001975002023-06-09 12:46PM EDT197.5016.6217.8518.95+4.45+36.57%5286251.05%
CRM230616C002000002023-06-09 3:54PM EDT200.0015.8415.8016.50+4.95+45.45%1179,08650.27%
CRM230616C002025002023-06-09 1:54PM EDT202.5013.3013.3514.30+4.65+53.76%8670754.00%
CRM230616C002050002023-06-09 2:55PM EDT205.0011.1211.5011.90+4.12+58.86%10438648.36%
CRM230616C002075002023-06-09 3:56PM EDT207.509.559.559.85+4.22+79.17%6171246.29%
CRM230616C002100002023-06-09 3:56PM EDT210.007.827.807.95+3.76+92.61%1,44710,91444.48%
CRM230616C002125002023-06-09 3:53PM EDT212.506.106.256.40+3.20+110.34%9431,81944.48%
CRM230616C002150002023-06-09 3:59PM EDT215.004.954.905.05+2.78+128.11%2,3572,78144.47%
CRM230616C002175002023-06-09 3:59PM EDT217.503.853.753.95+2.32+151.63%2,5211,94544.90%
CRM230616C002200002023-06-09 3:59PM EDT220.002.912.862.96+1.83+169.44%7,08510,36144.53%
CRM230616C002225002023-06-09 3:59PM EDT222.502.252.162.26+1.48+192.21%1,9632,06045.24%
CRM230616C002250002023-06-09 3:59PM EDT225.001.681.621.72+1.11+194.74%4,9182,33046.09%
CRM230616C002275002023-06-09 3:59PM EDT227.501.291.221.32+0.88+214.63%97270147.19%
CRM230616C002300002023-06-09 3:59PM EDT230.000.980.921.00+0.69+237.93%1,9806,22348.12%
CRM230616C002325002023-06-09 3:55PM EDT232.500.740.710.78+0.46+164.29%12074649.51%
CRM230616C002350002023-06-09 3:52PM EDT235.000.570.550.60+0.38+200.00%26878750.10%
CRM230616C002375002023-06-09 3:59PM EDT237.500.430.430.48+0.27+168.75%18421851.56%
CRM230616C002400002023-06-09 3:57PM EDT240.000.340.340.37+0.21+161.54%6253,41052.83%
CRM230616C002425002023-06-09 3:53PM EDT242.500.290.270.29+0.18+163.64%24821554.10%
CRM230616C002450002023-06-09 3:45PM EDT245.000.220.220.24+0.13+144.44%29082655.76%
CRM230616C002500002023-06-09 3:58PM EDT250.000.160.150.16+0.10+166.67%1,2782,05058.79%
CRM230616C002550002023-06-09 3:59PM EDT255.000.110.100.11+0.01+10.00%4858461.52%
CRM230616C002600002023-06-09 3:22PM EDT260.000.080.060.08+0.05+166.67%4563,97063.87%
CRM230616C002650002023-06-09 3:54PM EDT265.000.050.010.06+0.03+150.00%641,11664.06%
CRM230616C002700002023-06-09 2:16PM EDT270.000.040.010.04+0.03+300.00%5698566.41%
CRM230616C002750002023-06-09 3:11PM EDT275.000.020.010.03+0.01+100.00%4941,26669.53%
CRM230616C002800002023-06-09 2:42PM EDT280.000.010.010.020.00-12739171.88%
CRM230616C002850002023-06-07 1:09PM EDT285.000.040.000.06+0.01+33.33%1066582.03%
CRM230616C002900002023-06-07 9:33AM EDT290.000.010.000.010.00-466873.44%
CRM230616C002950002023-06-01 3:27PM EDT295.000.020.000.090.00--1294.53%
CRM230616C003000002023-06-07 2:22PM EDT300.000.010.000.010.00-104,99081.25%
CRM230616C003050002023-06-06 9:36AM EDT305.000.010.000.050.00-15297.66%
CRM230616C003100002023-06-05 10:33AM EDT310.000.010.000.010.00-2543387.50%
CRM230616C003150002023-05-31 2:59PM EDT315.000.450.000.500.00--1137.31%
CRM230616C003200002023-06-06 12:32PM EDT320.000.010.000.010.00-52,82693.75%
CRM230616C003250002023-05-31 1:09PM EDT325.000.330.000.110.00--1122.27%
CRM230616C003300002023-06-01 2:52PM EDT330.000.010.000.010.00--1,122103.13%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616P000650002023-05-19 10:01AM EDT65.000.010.000.010.00-1556281.25%
CRM230616P000700002023-05-16 2:27PM EDT70.000.020.000.010.00-20261262.50%
CRM230616P000750002023-03-20 9:40AM EDT75.000.040.000.000.00-21,36150.00%
CRM230616P000800002023-05-26 10:02AM EDT80.000.020.000.130.00-1242293.75%
CRM230616P000850002023-05-08 3:52PM EDT85.000.040.000.160.00-10590282.81%
CRM230616P000900002023-05-15 2:54PM EDT90.000.010.000.000.00-231950.00%
CRM230616P000950002023-05-16 2:28PM EDT95.000.010.000.130.00-10736245.31%
CRM230616P001000002023-06-07 3:32PM EDT100.000.010.000.050.00-15,938209.38%
CRM230616P001050002023-05-08 1:08PM EDT105.000.010.000.100.00-22,610210.94%
CRM230616P001100002023-06-01 11:15AM EDT110.000.010.000.130.00-47673203.91%
CRM230616P001150002023-06-01 11:15AM EDT115.000.010.000.020.00-1301,364159.38%
CRM230616P001200002023-06-06 1:45PM EDT120.000.010.000.020.00-21,762150.00%
CRM230616P001250002023-06-07 2:53PM EDT125.000.010.000.130.00-12,448167.97%
CRM230616P001300002023-06-06 2:45PM EDT130.000.010.000.020.00-64,117131.25%
CRM230616P001350002023-06-08 11:33AM EDT135.000.010.000.010.00-23,019115.63%
CRM230616P001400002023-06-09 3:03PM EDT140.000.020.000.05+0.01+100.00%64,121122.66%
CRM230616P001450002023-06-09 1:46PM EDT145.000.020.000.04+0.01+100.00%391,484110.94%
CRM230616P001500002023-06-09 10:11AM EDT150.000.010.000.05-0.01-50.00%52,905103.91%
CRM230616P001550002023-06-08 9:59AM EDT155.000.020.000.060.00-22,55997.66%
CRM230616P001600002023-06-09 10:38AM EDT160.000.010.000.060.00-105,40889.06%
CRM230616P001650002023-06-09 12:14PM EDT165.000.010.000.06-0.02-66.67%112,97080.47%
CRM230616P001700002023-06-09 11:47AM EDT170.000.040.020.07+0.01+33.33%162,42175.78%
CRM230616P001750002023-06-09 3:58PM EDT175.000.040.030.04-0.02-33.33%763,66765.23%
CRM230616P001800002023-06-09 3:59PM EDT180.000.050.050.06-0.03-37.50%1303,91760.55%
CRM230616P001825002023-06-09 3:02PM EDT182.500.070.060.07-0.03-30.00%35327857.81%
CRM230616P001850002023-06-09 3:54PM EDT185.000.090.070.09-0.02-18.18%563,93355.08%
CRM230616P001875002023-06-09 3:49PM EDT187.500.100.100.11-0.08-44.44%2232552.93%
CRM230616P001900002023-06-09 3:59PM EDT190.000.130.130.14-0.08-38.10%4215,85250.59%
CRM230616P001925002023-06-09 3:50PM EDT192.500.190.170.19-0.12-38.71%27348248.93%
CRM230616P001950002023-06-09 3:59PM EDT195.000.260.250.26-0.18-40.91%5933,93647.07%
CRM230616P001975002023-06-09 3:55PM EDT197.500.380.340.40-0.26-40.62%11889846.39%
CRM230616P002000002023-06-09 3:59PM EDT200.000.530.500.56-0.43-44.79%8664,65144.78%
CRM230616P002025002023-06-09 3:55PM EDT202.500.790.740.80-0.68-46.26%28678943.51%
CRM230616P002050002023-06-09 3:59PM EDT205.001.121.101.19-1.00-47.17%4072,54643.07%
CRM230616P002075002023-06-09 3:59PM EDT207.501.621.591.70-1.43-46.89%5511,37442.41%
CRM230616P002100002023-06-09 3:59PM EDT210.002.342.312.40-1.86-44.29%3,3129,35542.04%
CRM230616P002125002023-06-09 3:59PM EDT212.503.303.203.35-2.34-41.49%6752,03642.24%
CRM230616P002150002023-06-09 3:58PM EDT215.004.354.354.50-3.07-41.37%1,65293942.29%
CRM230616P002175002023-06-09 3:52PM EDT217.505.955.705.90-3.65-38.02%5101,23642.69%
CRM230616P002200002023-06-09 3:25PM EDT220.007.667.307.50-3.90-33.74%1781,14743.07%
CRM230616P002225002023-06-09 11:02AM EDT222.508.959.059.40-6.35-41.50%4927344.70%
CRM230616P002250002023-06-09 1:50PM EDT225.0011.9011.0511.30-7.25-37.86%6319244.78%
CRM230616P002275002023-06-09 10:01AM EDT227.5011.2712.9013.55-5.78-33.90%4110047.73%
CRM230616P002300002023-06-09 3:57PM EDT230.0015.5915.0515.95-5.56-26.29%4414952.00%
CRM230616P002325002023-06-05 9:52AM EDT232.5022.8517.4518.050.00-1050.93%
CRM230616P002350002023-06-07 10:22AM EDT235.0022.1419.4520.600.00-20056.69%
CRM230616P002375002023-06-08 11:03AM EDT237.5028.5821.8023.200.00-1163.28%
CRM230616P002400002023-06-07 3:00PM EDT240.0032.4524.3525.400.00-96161.91%
CRM230616P002425002023-06-02 9:38AM EDT242.5028.2026.6028.050.00-1069.48%
CRM230616P002450002023-05-31 3:59PM EDT245.0025.8029.0030.750.00-13053.71%
CRM230616P002500002023-06-09 3:00PM EDT250.0035.0534.0535.50-5.46-13.48%1053.71%
CRM230616P002550002023-06-07 10:03AM EDT255.0041.6039.0540.500.00-1459.77%
CRM230616P002600002023-06-09 10:55AM EDT260.0044.8044.1045.45-3.90-8.01%4265.63%
CRM230616P002650002023-06-01 9:32AM EDT265.0057.9048.8550.450.00--1102.44%
CRM230616P002700002023-06-02 12:54PM EDT270.0057.7653.7555.500.00-50110.89%
CRM230616P002750002023-05-30 11:11AM EDT275.0057.8558.8560.450.00--0116.21%
CRM230616P002800002023-05-30 3:35PM EDT280.0061.8563.9565.400.00-140121.14%
CRM230616P002900002023-05-23 10:03AM EDT290.0081.5073.9575.550.00-1092.97%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-10844.41%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-11598.00%
CRM230616P003200002023-05-08 11:56AM EDT320.00122.35113.45115.000.00-20321.07%