Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,65+4,05 (+2,60%)
Alla chiusura: 04:00PM EDT
159,85 +0,20 (+0,13%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220527C001250002022-05-18 1:43PM EDT125.0032.7033.9535.400.00-2469.53%
CRM220527C001300002022-05-19 11:12AM EDT130.0028.7028.9030.450.00--359.38%
CRM220527C001350002022-05-19 10:52AM EDT135.0023.5323.7525.550.00-3494.24%
CRM220527C001400002022-05-20 2:50PM EDT140.0017.9019.6520.50-1.02-5.39%232664.75%
CRM220527C001450002022-05-20 2:21PM EDT145.0012.8015.1515.85-1.65-11.42%101361.77%
CRM220527C001500002022-05-20 3:51PM EDT150.0011.4410.9011.30+1.29+12.71%454756.30%
CRM220527C001525002022-05-20 3:51PM EDT152.509.108.909.35+2.60+40.00%824554.66%
CRM220527C001550002022-05-20 3:55PM EDT155.007.157.157.50+1.75+32.41%25511653.32%
CRM220527C001575002022-05-20 3:54PM EDT157.505.475.505.90+1.27+30.24%19712251.88%
CRM220527C001600002022-05-20 3:59PM EDT160.004.354.204.45+1.50+52.63%64230150.95%
CRM220527C001625002022-05-20 3:59PM EDT162.503.152.993.30+1.08+52.17%24412551.54%
CRM220527C001650002022-05-20 3:59PM EDT165.002.202.112.33+0.79+56.03%67820850.29%
CRM220527C001675002022-05-20 3:58PM EDT167.501.431.421.59+0.43+43.00%31032249.34%
CRM220527C001700002022-05-20 3:59PM EDT170.001.030.991.05+0.33+47.14%1,01352848.66%
CRM220527C001725002022-05-20 3:59PM EDT172.500.630.600.72+0.16+34.04%9626049.17%
CRM220527C001750002022-05-20 3:59PM EDT175.000.420.380.52-0.06-12.50%11345650.54%
CRM220527C001775002022-05-20 3:49PM EDT177.500.250.240.32-0.07-21.87%9616650.05%
CRM220527C001800002022-05-20 3:56PM EDT180.000.180.160.20-0.04-18.18%11070050.10%
CRM220527C001825002022-05-20 1:10PM EDT182.500.130.070.240.00-421352.15%
CRM220527C001850002022-05-20 1:14PM EDT185.000.090.030.22-0.02-18.18%638554.49%
CRM220527C001875002022-05-19 9:55AM EDT187.500.100.040.170.00-54157.03%
CRM220527C001900002022-05-20 3:53PM EDT190.000.040.030.06-0.02-33.33%9099154.30%
CRM220527C001950002022-05-20 11:34AM EDT195.000.030.000.05-0.05-62.50%224757.03%
CRM220527C002000002022-05-20 12:45PM EDT200.000.030.010.11-0.01-25.00%402,43870.12%
CRM220527C002050002022-05-20 12:04PM EDT205.000.010.000.14-0.06-85.71%442078.13%
CRM220527C002100002022-05-17 10:26AM EDT210.000.050.000.030.00-177971.09%
CRM220527C002150002022-05-20 1:31PM EDT215.000.050.000.03+0.03+150.00%25876.56%
CRM220527C002200002022-05-20 11:34AM EDT220.000.010.000.000.00-628150.00%
CRM220527C002250002022-05-19 3:30PM EDT225.000.060.000.040.00-23089.84%
CRM220527C002300002022-05-13 2:40PM EDT230.000.040.000.030.00-758392.19%
CRM220527C002350002022-05-20 11:34AM EDT235.000.010.000.15-0.04-80.00%228114.65%
CRM220527C002400002022-05-20 9:30AM EDT240.000.080.000.26-0.17-68.00%25128.52%
CRM220527C002500002022-05-02 9:39AM EDT250.000.070.000.130.00-159128.13%
CRM220527C002600002022-04-18 12:00AM EDT260.000.170.000.110.00--4135.16%
CRM220527C002750002022-04-18 10:02AM EDT275.000.060.000.130.00--1151.56%
CRM220527C002900002022-04-22 10:24AM EDT290.000.050.000.130.00-11164.06%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220527P001150002022-05-20 2:05PM EDT115.000.050.020.040.00-2526392.97%
CRM220527P001200002022-05-20 1:15PM EDT120.000.080.020.10+0.02+33.33%501489.06%
CRM220527P001250002022-05-19 3:42PM EDT125.000.150.030.210.00-148385.74%
CRM220527P001300002022-05-20 3:44PM EDT130.000.120.040.20-0.14-53.85%8710573.63%
CRM220527P001350002022-05-20 3:58PM EDT135.000.190.190.30-0.22-53.66%4412170.22%
CRM220527P001400002022-05-20 3:55PM EDT140.000.400.350.44-0.40-50.00%16626463.67%
CRM220527P001450002022-05-20 3:47PM EDT145.000.710.670.75-0.62-46.62%1701,38858.55%
CRM220527P001500002022-05-20 3:59PM EDT150.001.351.301.45-1.30-49.06%4592,28455.08%
CRM220527P001525002022-05-20 3:36PM EDT152.502.361.822.02-1.12-32.18%8121053.91%
CRM220527P001550002022-05-20 3:59PM EDT155.002.572.462.70-1.98-43.52%51239652.15%
CRM220527P001575002022-05-20 3:42PM EDT157.503.633.353.65-1.87-34.00%15419751.29%
CRM220527P001600002022-05-20 3:53PM EDT160.004.704.404.75-2.62-35.79%73069951.81%
CRM220527P001625002022-05-20 3:05PM EDT162.506.155.706.15-1.13-15.52%5016851.54%
CRM220527P001650002022-05-20 3:57PM EDT165.007.557.257.80-2.90-27.75%13656051.78%
CRM220527P001675002022-05-20 2:54PM EDT167.5011.159.059.45+0.55+5.19%1017949.49%
CRM220527P001700002022-05-20 3:46PM EDT170.0012.1010.9011.60-1.08-8.19%3048651.95%
CRM220527P001725002022-05-20 12:15PM EDT172.5017.6413.1015.35+2.89+19.59%42442961.16%
CRM220527P001750002022-05-20 1:06PM EDT175.0019.8815.3517.00+2.36+13.47%11447557.57%
CRM220527P001800002022-05-20 1:02PM EDT180.0023.2619.9021.55-1.14-4.67%412457.03%
CRM220527P001850002022-05-20 1:02PM EDT185.0025.9124.9026.85-3.51-11.93%210571.92%
CRM220527P001875002022-05-16 12:14AM EDT187.5028.4027.2029.15+7.08+33.21%10169.43%
CRM220527P001900002022-05-19 3:22PM EDT190.0033.1329.7531.650.00-1456075.00%
CRM220527P001950002022-05-19 3:22PM EDT195.0038.0234.7036.900.00-171,12687.89%
CRM220527P002000002022-05-20 1:43PM EDT200.0043.5039.8541.65+5.06+13.16%52,00994.34%
CRM220527P002050002022-05-17 10:58AM EDT205.0045.9944.6546.800.00-18101.17%
CRM220527P002100002022-05-17 10:14AM EDT210.0050.8349.6551.600.00-11103.22%
CRM220527P002150002022-05-17 10:14AM EDT215.0052.3454.7056.800.00-10117.58%
CRM220527P002200002022-05-06 2:43PM EDT220.0050.6459.6562.050.00-121129.88%
CRM220527P002250002022-05-16 9:40AM EDT225.0059.6564.7567.000.00-10138.18%
CRM220527P002300002022-05-04 9:46AM EDT230.0051.7069.7072.250.00-30149.80%
CRM220527P002350002022-04-26 11:21AM EDT235.0066.9074.6576.800.00-10143.46%
CRM220527P002400002022-04-28 9:48AM EDT240.0060.0079.7082.150.00-10160.94%
CRM220527P002450002022-04-29 10:13AM EDT245.0061.8084.7086.750.00-20155.86%
CRM220527P002500002022-04-21 11:42AM EDT250.0066.5089.7091.800.00-10163.38%
CRM220527P002600002022-04-20 10:44AM EDT260.0071.26101.55103.450.00-10240.92%
CRM220527P002650002022-04-18 10:00AM EDT265.0077.10102.55103.850.00-100.00%
CRM220527P002750002022-04-25 10:23AM EDT275.00103.53114.35117.150.00-10190.92%