Italia Markets close in 3 hrs 21 mins

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
235,80-5,19 (-2,15%)
Alla chiusura: 04:00PM EDT
235,65 -0,15 (-0,06%)
Preborsa: 08:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240621C000800002024-05-30 2:13PM EDT80.00133.300.000.000.00-4700.00%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002024-05-29 9:45AM EDT95.00174.310.000.000.00-2220.00%
CRM240621C001000002024-05-31 10:10AM EDT100.00119.000.000.000.00-2970.00%
CRM240621C001050002024-06-03 9:33AM EDT105.00135.250.000.000.00-2160.00%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002024-05-30 9:39AM EDT120.00102.720.000.000.00-1220.00%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-8225955.18%
CRM240621C001300002024-05-31 9:39AM EDT130.0092.000.000.000.00-8650.00%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-05-15 9:52AM EDT140.00142.250.000.000.00-1550.00%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63126.30127.650.00-1112648.73%
CRM240621C001500002024-06-12 1:49PM EDT150.0086.930.000.000.00-11380.00%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.840.000.000.00-11050.00%
CRM240621C001600002024-05-30 2:07PM EDT160.0053.100.000.000.00-22330.00%
CRM240621C001650002024-06-11 10:39AM EDT165.0078.850.000.000.00-21230.00%
CRM240621C001700002024-06-04 3:43PM EDT170.0064.700.000.000.00-14270.00%
CRM240621C001750002024-06-03 11:58AM EDT175.0058.510.000.000.00-73270.00%
CRM240621C001800002024-06-12 3:50PM EDT180.0055.480.000.000.00-13150.00%
CRM240621C001850002024-05-31 3:43PM EDT185.0046.350.000.000.00-41520.00%
CRM240621C001900002024-06-12 3:54PM EDT190.0046.270.000.000.00-13290.00%
CRM240621C001950002024-06-12 9:33AM EDT195.0045.200.000.000.00-201890.00%
CRM240621C002000002024-06-12 3:58PM EDT200.0036.200.000.000.00-1051,2530.00%
CRM240621C002100002024-06-12 3:35PM EDT210.0026.500.000.000.00-51,6580.00%
CRM240621C002200002024-06-12 3:41PM EDT220.0016.600.000.000.00-7053,8910.00%
CRM240621C002300002024-06-12 3:58PM EDT230.007.450.000.000.00-1,3083,3220.00%
CRM240621C002400002024-06-12 3:59PM EDT240.001.970.000.000.00-3,2614,1793.13%
CRM240621C002450002024-06-12 3:59PM EDT245.000.850.000.000.00-1,5142,8036.25%
CRM240621C002500002024-06-12 3:59PM EDT250.000.340.000.000.00-2,6745,3426.25%
CRM240621C002550002024-06-12 3:59PM EDT255.000.180.000.000.00-2232,04712.50%
CRM240621C002600002024-06-12 3:59PM EDT260.000.090.000.000.00-7423,61812.50%
CRM240621C002625002024-06-12 1:28PM EDT262.500.020.000.000.00-329612.50%
CRM240621C002650002024-06-12 3:02PM EDT265.000.090.000.000.00-2639212.50%
CRM240621C002675002024-06-12 3:21PM EDT267.500.080.000.000.00-619112.50%
CRM240621C002700002024-06-12 3:17PM EDT270.000.070.000.000.00-1823,34425.00%
CRM240621C002725002024-06-12 10:57AM EDT272.500.060.000.000.00-1125425.00%
CRM240621C002750002024-06-12 2:35PM EDT275.000.050.000.000.00-3975825.00%
CRM240621C002775002024-06-11 11:48AM EDT277.500.130.000.000.00-522825.00%
CRM240621C002800002024-06-12 3:37PM EDT280.000.040.000.000.00-693,27425.00%
CRM240621C002825002024-06-12 10:50AM EDT282.500.050.000.000.00-210325.00%
CRM240621C002850002024-06-12 10:27AM EDT285.000.050.000.000.00-244825.00%
CRM240621C002875002024-06-12 10:27AM EDT287.500.120.000.000.00-115025.00%
CRM240621C002900002024-06-12 9:33AM EDT290.000.040.000.000.00-12,87525.00%
CRM240621C002925002024-06-12 9:56AM EDT292.500.050.000.000.00-123125.00%
CRM240621C002950002024-06-12 9:48AM EDT295.000.040.000.000.00-221625.00%
CRM240621C002975002024-06-11 12:35PM EDT297.500.110.000.000.00-138325.00%
CRM240621C003000002024-06-12 3:14PM EDT300.000.050.000.000.00-305,85525.00%
CRM240621C003050002024-06-10 2:35PM EDT305.000.070.000.000.00-429725.00%
CRM240621C003100002024-06-12 2:20PM EDT310.000.020.000.000.00-22,45425.00%
CRM240621C003150002024-06-11 10:35AM EDT315.000.120.000.000.00-238150.00%
CRM240621C003200002024-06-12 11:52AM EDT320.000.030.000.000.00-32,42050.00%
CRM240621C003250002024-06-10 11:19AM EDT325.000.020.000.000.00-143350.00%
CRM240621C003300002024-06-12 2:52PM EDT330.000.050.000.000.00-112,62750.00%
CRM240621C003350002024-06-10 9:44AM EDT335.000.040.000.000.00-13850.00%
CRM240621C003400002024-06-12 11:13AM EDT340.000.040.000.000.00-375550.00%
CRM240621C003500002024-06-12 12:08PM EDT350.000.020.000.000.00-22,08050.00%
CRM240621C003600002024-06-10 1:03PM EDT360.000.010.000.000.00-1370850.00%
CRM240621C003700002024-06-07 10:07AM EDT370.000.010.000.000.00-220450.00%
CRM240621C003800002024-05-29 3:27PM EDT380.000.090.000.000.00-221450.00%
CRM240621C003900002024-06-12 1:20PM EDT390.000.030.000.000.00-29050.00%
CRM240621C004000002024-06-04 9:41AM EDT400.000.020.000.000.00-236450.00%
CRM240621C004100002024-06-10 9:38AM EDT410.000.010.000.000.00-18850.00%
CRM240621C004200002024-06-03 9:53AM EDT420.000.030.000.000.00-304550.00%
CRM240621C004300002024-06-03 10:34AM EDT430.000.010.000.000.00-2144050.00%
CRM240621C004400002024-05-29 11:17AM EDT440.000.050.000.000.00-16450.00%
CRM240621C004500002024-06-04 10:17AM EDT450.000.010.000.000.00-424450.00%
CRM240621C004600002024-05-28 9:30AM EDT460.000.020.000.000.00-32150.00%
CRM240621C004700002024-06-04 9:48AM EDT470.000.010.000.000.00-322650.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.000.00-21,58550.00%
CRM240621P000850002024-04-19 3:17PM EDT85.000.030.000.000.00-14950.00%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593243.75%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078226.95%
CRM240621P001000002024-06-12 12:44PM EDT100.000.150.000.000.00-231450.00%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582210.16%
CRM240621P001100002024-05-24 3:59PM EDT110.000.100.000.000.00-113150.00%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174178.13%
CRM240621P001200002024-06-07 2:40PM EDT120.000.040.000.000.00-429150.00%
CRM240621P001250002024-05-31 11:42AM EDT125.000.020.000.000.00-125950.00%
CRM240621P001300002024-06-12 10:33AM EDT130.000.020.000.000.00-243450.00%
CRM240621P001350002024-06-03 10:22AM EDT135.000.030.000.000.00-1088650.00%
CRM240621P001400002024-05-31 11:33AM EDT140.000.100.000.000.00-1039950.00%
CRM240621P001450002024-05-30 2:35PM EDT145.000.050.000.000.00-146050.00%
CRM240621P001500002024-06-12 9:46AM EDT150.000.040.000.000.00-265050.00%
CRM240621P001550002024-06-10 10:43AM EDT155.000.010.000.000.00-277850.00%
CRM240621P001600002024-06-12 11:50AM EDT160.000.010.000.000.00-249750.00%
CRM240621P001650002024-06-12 12:26PM EDT165.000.010.000.000.00-199350.00%
CRM240621P001700002024-06-04 10:04AM EDT170.000.040.000.000.00-22,34650.00%
CRM240621P001750002024-06-12 11:50AM EDT175.000.030.000.000.00-11,41750.00%
CRM240621P001800002024-06-11 11:14AM EDT180.000.030.000.000.00-331,93825.00%
CRM240621P001850002024-06-12 3:55PM EDT185.000.050.000.000.00-151,20025.00%
CRM240621P001900002024-06-10 3:59PM EDT190.000.030.000.000.00-152,37825.00%
CRM240621P001950002024-06-12 3:20PM EDT195.000.050.000.000.00-372,22025.00%
CRM240621P002000002024-06-12 3:59PM EDT200.000.080.000.000.00-4856,99225.00%
CRM240621P002100002024-06-12 3:54PM EDT210.000.120.000.000.00-743,07012.50%
CRM240621P002200002024-06-12 3:54PM EDT220.000.250.000.000.00-8684,81312.50%
CRM240621P002300002024-06-12 3:59PM EDT230.001.290.000.000.00-2,3014,2163.13%
CRM240621P002400002024-06-12 3:57PM EDT240.005.730.000.000.00-2594,2750.00%
CRM240621P002450002024-06-12 3:57PM EDT245.009.600.000.000.00-576050.00%
CRM240621P002500002024-06-12 3:21PM EDT250.0011.800.000.000.00-593,6010.00%
CRM240621P002550002024-06-12 3:35PM EDT255.0018.790.000.000.00-253350.00%
CRM240621P002600002024-06-12 3:09PM EDT260.0023.470.000.000.00-118490.00%
CRM240621P002625002024-06-06 11:52AM EDT262.5020.310.000.000.00-2530.00%
CRM240621P002650002024-06-11 3:44PM EDT265.0024.930.000.000.00-2250.00%
CRM240621P002675002024-06-04 2:51PM EDT267.5031.500.000.000.00-3220.00%
CRM240621P002700002024-06-11 10:35AM EDT270.0026.650.000.000.00-51,0790.00%
CRM240621P002725002024-05-31 12:58PM EDT272.5046.600.000.000.00-970.00%
CRM240621P002750002024-06-03 1:49PM EDT275.0043.000.000.000.00-120.00%
CRM240621P002775002024-06-12 9:33AM EDT277.5037.670.000.000.00-390.00%
CRM240621P002800002024-06-12 2:15PM EDT280.0043.350.000.000.00-22930.00%
CRM240621P002825002024-05-31 10:37AM EDT282.5065.490.000.000.00-1030.00%
CRM240621P002850002024-05-31 9:31AM EDT285.0064.550.000.000.00-350.00%
CRM240621P002875002024-05-30 3:17PM EDT287.5072.380.000.000.00-57210.00%
CRM240621P002900002024-06-10 3:01PM EDT290.0049.100.000.000.00-31780.00%
CRM240621P002925002024-05-31 9:42AM EDT292.5070.200.000.000.00-400.00%
CRM240621P002950002024-06-12 3:38PM EDT295.0059.070.000.000.00-7000.00%
CRM240621P002975002024-05-30 10:54AM EDT297.5082.000.000.000.00-100.00%
CRM240621P003000002024-06-11 3:03PM EDT300.0057.700.000.000.00-3702880.00%
CRM240621P003100002024-06-12 3:34PM EDT310.0073.910.000.000.00-70550.00%
CRM240621P003200002024-06-12 3:35PM EDT320.0084.000.000.000.00-163240.00%
CRM240621P003300002024-06-12 3:45PM EDT330.0094.030.000.000.00-7000.00%
CRM240621P003400002024-05-15 1:12PM EDT340.0054.050.000.000.00-100.00%
CRM240621P003500002024-06-12 1:21PM EDT350.00113.080.000.000.00-210100.00%
CRM240621P003600002024-06-12 3:52PM EDT360.00124.180.000.000.00-461310.00%
CRM240621P003700002024-06-12 3:02PM EDT370.00133.600.000.000.00-21000.00%
CRM240621P003800002024-06-12 1:31PM EDT380.00143.820.000.000.00-14000.00%
CRM240621P003900002024-06-12 2:57PM EDT390.00154.550.000.000.00-25200.00%
CRM240621P004000002024-06-12 3:04PM EDT400.00163.770.000.000.00-15000.00%
CRM240621P004300002024-06-12 11:43AM EDT430.00192.170.000.000.00-10000.00%
CRM240621P004600002024-06-12 3:03PM EDT460.00223.350.000.000.00-8600.00%