Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.348,71 +343,09 (+0,70%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240913C00185000 | 2024-08-20 3:12PM EDT | 185.00 | 77.76 | 57.60 | 60.00 | 0.00 | - | 1 | 0 | 130.08% |
| CRM240913C00215000 | 2024-08-29 9:31AM EDT | 215.00 | 54.76 | 27.75 | 29.75 | 0.00 | - | - | 1 | 65.67% |
| CRM240913C00220000 | 2024-09-06 3:42PM EDT | 220.00 | 24.35 | 22.65 | 25.25 | -3.05 | -11.13% | 25 | 101 | 64.75% |
| CRM240913C00230000 | 2024-09-06 12:12PM EDT | 230.00 | 13.16 | 14.10 | 16.00 | -3.24 | -19.76% | 1 | 38 | 52.50% |
| CRM240913C00235000 | 2024-09-05 12:29PM EDT | 235.00 | 11.30 | 9.55 | 10.90 | -0.95 | -7.76% | 2 | 16 | 39.60% |
| CRM240913C00240000 | 2024-09-06 3:16PM EDT | 240.00 | 6.55 | 6.55 | 6.75 | -1.45 | -18.12% | 103 | 19 | 33.57% |
| CRM240913C00242500 | 2024-09-06 3:58PM EDT | 242.50 | 5.10 | 4.95 | 5.15 | -1.25 | -19.69% | 91 | 15 | 32.57% |
| CRM240913C00245000 | 2024-09-06 3:59PM EDT | 245.00 | 3.73 | 3.65 | 3.80 | -1.02 | -21.47% | 389 | 172 | 31.80% |
| CRM240913C00247500 | 2024-09-06 3:51PM EDT | 247.50 | 2.63 | 2.55 | 2.72 | -0.92 | -25.92% | 247 | 103 | 31.34% |
| CRM240913C00250000 | 2024-09-06 3:54PM EDT | 250.00 | 1.80 | 1.62 | 1.93 | -0.84 | -31.82% | 488 | 311 | 31.42% |
| CRM240913C00252500 | 2024-09-06 3:45PM EDT | 252.50 | 1.22 | 1.08 | 1.29 | -0.64 | -34.41% | 169 | 134 | 31.10% |
| CRM240913C00255000 | 2024-09-06 3:51PM EDT | 255.00 | 0.80 | 0.69 | 0.85 | -0.43 | -34.96% | 209 | 326 | 31.10% |
| CRM240913C00257500 | 2024-09-06 3:19PM EDT | 257.50 | 0.50 | 0.48 | 0.57 | -0.35 | -41.18% | 128 | 181 | 31.54% |
| CRM240913C00260000 | 2024-09-06 3:51PM EDT | 260.00 | 0.37 | 0.30 | 0.37 | -0.17 | -31.48% | 505 | 882 | 31.84% |
| CRM240913C00262500 | 2024-09-06 3:53PM EDT | 262.50 | 0.24 | 0.20 | 0.32 | -0.16 | -40.00% | 256 | 353 | 34.28% |
| CRM240913C00265000 | 2024-09-06 3:53PM EDT | 265.00 | 0.14 | 0.09 | 0.17 | -0.11 | -44.00% | 288 | 401 | 33.30% |
| CRM240913C00267500 | 2024-09-05 3:47PM EDT | 267.50 | 0.14 | 0.08 | 0.31 | 0.00 | - | 13 | 109 | 40.72% |
| CRM240913C00270000 | 2024-09-06 3:43PM EDT | 270.00 | 0.06 | 0.05 | 0.11 | -0.07 | -53.85% | 90 | 491 | 36.62% |
| CRM240913C00272500 | 2024-09-06 10:32AM EDT | 272.50 | 0.06 | 0.02 | 0.26 | -0.03 | -33.33% | 65 | 39 | 45.51% |
| CRM240913C00275000 | 2024-09-06 2:54PM EDT | 275.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 3 | 118 | 39.45% |
| CRM240913C00277500 | 2024-09-05 11:28AM EDT | 277.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 27 | 42.68% |
| CRM240913C00280000 | 2024-09-06 1:28PM EDT | 280.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 319 | 420 | 41.41% |
| CRM240913C00282500 | 2024-09-06 1:32PM EDT | 282.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 30 | 2,144 | 42.19% |
| CRM240913C00285000 | 2024-09-06 2:21PM EDT | 285.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 52 | 184 | 44.53% |
| CRM240913C00287500 | 2024-08-29 1:19PM EDT | 287.50 | 0.26 | 0.01 | 0.03 | 0.00 | - | 12 | 21 | 46.48% |
| CRM240913C00290000 | 2024-09-03 10:23AM EDT | 290.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 4 | 192 | 57.62% |
| CRM240913C00295000 | 2024-09-04 9:35AM EDT | 295.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 21 | 62.50% |
| CRM240913C00300000 | 2024-09-03 2:25PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 78 | 130 | 56.25% |
| CRM240913C00305000 | 2024-09-04 2:36PM EDT | 305.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 60.16% |
| CRM240913C00310000 | 2024-09-05 3:32PM EDT | 310.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 64.06% |
| CRM240913C00315000 | 2024-08-29 11:38AM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 67.58% |
| CRM240913C00320000 | 2024-08-14 12:57PM EDT | 320.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.09% |
| CRM240913C00325000 | 2024-09-05 3:31PM EDT | 325.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 88.87% |
| CRM240913C00330000 | 2024-08-28 3:38PM EDT | 330.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 78.52% |
| CRM240913C00340000 | 2024-09-06 9:52AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 438 | 78.13% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240913P00170000 | 2024-09-05 11:43AM EDT | 170.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 23 | 113.28% |
| CRM240913P00180000 | 2024-08-28 10:46AM EDT | 180.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 89.45% |
| CRM240913P00190000 | 2024-08-28 3:08PM EDT | 190.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 82.03% |
| CRM240913P00195000 | 2024-09-06 1:57PM EDT | 195.00 | 0.04 | 0.00 | 0.25 | +0.03 | +300.00% | 1 | 9 | 75.00% |
| CRM240913P00200000 | 2024-09-06 1:30PM EDT | 200.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 52 | 35 | 67.58% |
| CRM240913P00205000 | 2024-09-06 11:13AM EDT | 205.00 | 0.07 | 0.01 | 0.10 | -0.30 | -81.08% | 3 | 11 | 53.91% |
| CRM240913P00210000 | 2024-09-06 3:41PM EDT | 210.00 | 0.11 | 0.02 | 0.28 | +0.05 | +83.33% | 2 | 52 | 54.49% |
| CRM240913P00215000 | 2024-09-06 3:37PM EDT | 215.00 | 0.14 | 0.03 | 0.31 | +0.07 | +100.00% | 2 | 26 | 53.66% |
| CRM240913P00220000 | 2024-09-05 9:40AM EDT | 220.00 | 0.11 | 0.06 | 0.26 | -0.04 | -26.67% | 1 | 95 | 43.99% |
| CRM240913P00225000 | 2024-09-06 3:49PM EDT | 225.00 | 0.30 | 0.27 | 0.49 | +0.05 | +20.00% | 58 | 2,410 | 41.60% |
| CRM240913P00230000 | 2024-09-06 3:59PM EDT | 230.00 | 0.59 | 0.54 | 0.63 | +0.09 | +18.00% | 159 | 321 | 35.11% |
| CRM240913P00235000 | 2024-09-06 3:47PM EDT | 235.00 | 1.25 | 0.99 | 1.30 | +0.30 | +31.58% | 155 | 328 | 33.33% |
| CRM240913P00240000 | 2024-09-06 3:52PM EDT | 240.00 | 2.45 | 2.35 | 2.45 | +0.56 | +29.63% | 357 | 480 | 30.93% |
| CRM240913P00242500 | 2024-09-06 3:59PM EDT | 242.50 | 3.35 | 3.25 | 3.45 | +0.63 | +23.16% | 239 | 181 | 30.84% |
| CRM240913P00245000 | 2024-09-06 3:54PM EDT | 245.00 | 4.30 | 4.35 | 4.60 | +0.65 | +17.81% | 303 | 479 | 30.09% |
| CRM240913P00247500 | 2024-09-06 3:44PM EDT | 247.50 | 5.75 | 5.80 | 6.05 | +0.80 | +16.16% | 230 | 189 | 29.79% |
| CRM240913P00250000 | 2024-09-06 3:43PM EDT | 250.00 | 7.45 | 6.65 | 7.85 | +1.00 | +15.50% | 94 | 509 | 30.47% |
| CRM240913P00252500 | 2024-09-06 3:44PM EDT | 252.50 | 9.60 | 8.75 | 10.20 | +1.55 | +19.25% | 37 | 134 | 34.79% |
| CRM240913P00255000 | 2024-09-06 3:33PM EDT | 255.00 | 11.63 | 10.80 | 11.95 | +1.63 | +16.30% | 13 | 258 | 31.96% |
| CRM240913P00257500 | 2024-09-06 10:15AM EDT | 257.50 | 13.03 | 13.00 | 15.20 | +1.13 | +9.50% | 9 | 487 | 45.02% |
| CRM240913P00260000 | 2024-09-06 2:41PM EDT | 260.00 | 18.18 | 15.30 | 16.60 | +3.81 | +26.51% | 20 | 204 | 35.50% |
| CRM240913P00262500 | 2024-09-06 2:08PM EDT | 262.50 | 18.83 | 18.20 | 19.20 | +2.89 | +18.13% | 2 | 46 | 41.02% |
| CRM240913P00265000 | 2024-09-06 3:56PM EDT | 265.00 | 21.27 | 19.80 | 22.40 | +2.48 | +13.20% | 2 | 72 | 55.05% |
| CRM240913P00267500 | 2024-09-04 10:35AM EDT | 267.50 | 19.50 | 23.05 | 24.10 | 0.00 | - | 1 | 2 | 46.63% |
| CRM240913P00270000 | 2024-09-04 3:55PM EDT | 270.00 | 22.20 | 25.20 | 27.60 | 0.00 | - | 3 | 5 | 65.87% |
| CRM240913P00272500 | 2024-09-06 11:16AM EDT | 272.50 | 30.08 | 27.70 | 30.00 | +13.34 | +79.69% | 2 | 2 | 68.51% |
| CRM240913P00275000 | 2024-08-30 3:36PM EDT | 275.00 | 23.50 | 30.30 | 31.65 | 0.00 | - | 2 | 0 | 57.96% |
| CRM240913P00277500 | 2024-08-26 9:57AM EDT | 277.50 | 18.55 | 32.75 | 34.15 | 0.00 | - | - | 0 | 61.28% |
| CRM240913P00280000 | 2024-08-29 10:05AM EDT | 280.00 | 19.10 | 35.20 | 37.60 | 0.00 | - | - | 0 | 58.01% |
| CRM240913P00282500 | 2024-09-05 3:42PM EDT | 282.50 | 36.72 | 37.70 | 39.15 | 0.00 | - | 7 | 8 | 67.68% |
| CRM240913P00285000 | 2024-09-05 3:42PM EDT | 285.00 | 39.24 | 40.20 | 42.60 | 0.00 | - | 7 | 0 | 63.87% |
| CRM240913P00287500 | 2024-08-27 11:43AM EDT | 287.50 | 28.40 | 42.05 | 44.15 | 0.00 | - | - | 0 | 73.83% |
| CRM240913P00290000 | 2024-08-30 9:56AM EDT | 290.00 | 35.20 | 44.55 | 46.65 | 0.00 | - | 1 | 0 | 76.86% |
| CRM240913P00295000 | 2024-08-29 3:02PM EDT | 295.00 | 38.35 | 50.25 | 51.65 | 0.00 | - | 7 | 0 | 82.72% |
| CRM240913P00300000 | 2024-09-03 3:12PM EDT | 300.00 | 51.30 | 54.55 | 56.65 | 0.00 | - | 1 | 0 | 88.38% |
| CRM240913P00305000 | 2024-08-30 3:42PM EDT | 305.00 | 53.62 | 60.20 | 61.65 | 0.00 | - | 8 | 0 | 93.85% |
| CRM240913P00310000 | 2024-09-06 3:53PM EDT | 310.00 | 66.08 | 65.25 | 66.65 | +14.78 | +28.81% | 7 | 0 | 99.22% |
| CRM240913P00315000 | 2024-08-29 3:46PM EDT | 315.00 | 56.32 | 70.25 | 71.65 | 0.00 | - | - | 0 | 104.44% |
© 2024 Yahoo. Tutti i diritti riservati.