Italia markets close in 48 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
247,60+0,25 (+0,10%)
In data: 10:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240719C001400002024-07-08 11:33AM EDT140.00119.30105.75109.100.00-30674.02%
CRM240719C001500002024-07-08 1:26PM EDT150.00109.1595.8599.100.00-10603.91%
CRM240719C001600002024-06-27 10:56AM EDT160.0094.0485.7589.100.00-11538.09%
CRM240719C001650002024-07-01 3:48PM EDT165.0091.7081.0584.050.00-20502.54%
CRM240719C001700002024-07-12 11:29AM EDT170.0084.6775.9079.100.00-77475.59%
CRM240719C001750002024-07-02 2:19PM EDT175.0082.4571.2074.150.00-10242.19%
CRM240719C001800002024-07-10 2:03PM EDT180.0069.4065.7569.200.00-22422.46%
CRM240719C001850002024-07-10 3:59PM EDT185.0066.1560.7064.200.00-12393.26%
CRM240719C001900002024-07-16 1:39PM EDT190.0065.0055.7559.250.00-28367.38%
CRM240719C001950002024-07-15 10:09AM EDT195.0061.0050.7054.150.00-118333.50%
CRM240719C002000002024-07-18 3:14PM EDT200.0046.3845.7049.150.00-150191305.76%
CRM240719C002100002024-07-16 2:48PM EDT210.0038.0535.7039.10-7.95-17.28%10427248.83%
CRM240719C002200002024-07-19 9:41AM EDT220.0026.6326.6028.10-0.75-2.74%1842144.82%
CRM240719C002225002024-06-28 3:33PM EDT222.5034.5624.0026.550.00-22104.88%
CRM240719C002250002024-07-10 3:02PM EDT225.0027.3420.9023.200.00-25128.52%
CRM240719C002275002024-07-16 10:45AM EDT227.5026.4319.0020.550.00-29108.50%
CRM240719C002300002024-07-19 10:10AM EDT230.0017.6716.9017.80-2.73-13.38%31,41279.49%
CRM240719C002325002024-07-09 10:36AM EDT232.5019.8013.6515.800.00-4698.05%
CRM240719C002350002024-07-19 10:20AM EDT235.0012.2611.9512.85-0.02-0.16%124463.67%
CRM240719C002375002024-07-18 1:32PM EDT237.5010.459.1010.500.00-457561.23%
CRM240719C002400002024-07-19 10:16AM EDT240.007.806.157.70+0.45+6.12%143,23332.23%
CRM240719C002425002024-07-18 3:58PM EDT242.505.154.805.500.00-106737.50%
CRM240719C002450002024-07-19 10:01AM EDT245.002.682.382.74-0.62-18.79%655115.72%
CRM240719C002475002024-07-19 10:10AM EDT247.501.290.831.10-0.28-17.83%27531919.78%
CRM240719C002500002024-07-19 10:21AM EDT250.000.270.260.34-0.44-61.97%3565,65822.22%
CRM240719C002525002024-07-19 10:25AM EDT252.500.100.060.09-0.14-58.33%16959424.41%
CRM240719C002550002024-07-19 10:21AM EDT255.000.020.020.05-0.08-80.00%1562,01530.27%
CRM240719C002575002024-07-19 9:50AM EDT257.500.010.010.03-0.04-80.00%481,24935.55%
CRM240719C002600002024-07-19 10:20AM EDT260.000.030.020.03+0.01+100.00%814,56642.97%
CRM240719C002625002024-07-19 10:18AM EDT262.500.010.010.08-0.02-66.67%1284452.73%
CRM240719C002650002024-07-19 10:05AM EDT265.000.010.010.03-0.02-66.67%1091,14653.91%
CRM240719C002675002024-07-19 9:52AM EDT267.500.010.000.01-0.02-66.67%783053.13%
CRM240719C002700002024-07-19 10:03AM EDT270.000.010.000.02-0.02-66.67%113,96962.50%
CRM240719C002725002024-07-18 12:21PM EDT272.500.020.000.030.00-402,24770.31%
CRM240719C002750002024-07-18 12:10PM EDT275.000.010.000.030.00-431,15876.56%
CRM240719C002775002024-07-18 9:52AM EDT277.500.020.000.030.00-116882.81%
CRM240719C002800002024-07-18 3:44PM EDT280.000.010.000.010.00-342,21078.13%
CRM240719C002825002024-07-15 10:22AM EDT282.500.120.000.030.00-3493.75%
CRM240719C002850002024-07-16 1:26PM EDT285.000.010.000.030.00-521799.22%
CRM240719C002875002024-07-12 2:38PM EDT287.500.030.000.250.00--35136.13%
CRM240719C002900002024-07-18 2:35PM EDT290.000.010.000.000.00-552,09250.00%
CRM240719C002950002024-07-18 10:21AM EDT295.000.010.000.250.00-847155.86%
CRM240719C003000002024-07-18 10:41AM EDT300.000.020.000.010.00-212,192118.75%
CRM240719C003050002024-07-16 9:51AM EDT305.000.010.000.020.00-229256137.50%
CRM240719C003100002024-07-18 10:33AM EDT310.000.030.000.130.00-13,129177.34%
CRM240719C003150002024-07-15 10:03AM EDT315.000.010.000.130.00-116116187.89%
CRM240719C003200002024-07-16 12:59PM EDT320.000.010.000.010.00-32,084156.25%
CRM240719C003250002024-07-10 1:09PM EDT325.000.010.000.240.00--12225.00%
CRM240719C003300002024-07-17 12:20PM EDT330.000.050.000.010.00-21,245171.88%
CRM240719C003400002024-07-12 9:30AM EDT340.000.060.000.050.00-1607215.63%
CRM240719C003500002024-07-15 10:11AM EDT350.000.030.000.010.00-1510206.25%
CRM240719C003600002024-06-20 1:44PM EDT360.000.050.000.030.00-10182240.63%
CRM240719C003700002024-07-18 9:32AM EDT370.000.210.000.130.00-197293.75%
CRM240719C003800002024-06-24 10:39AM EDT380.000.030.000.250.00-1042333.59%
CRM240719C003900002024-07-12 2:11PM EDT390.000.010.000.250.00-395351.17%
CRM240719C004000002024-06-28 11:31AM EDT400.000.030.000.200.00-20296358.59%
CRM240719C004100002024-07-05 11:09AM EDT410.000.010.000.050.00-1197326.56%
CRM240719C004200002024-06-28 9:59AM EDT420.000.030.000.050.00-1042340.63%
CRM240719C004300002024-06-14 12:29PM EDT430.000.020.000.050.00-3074353.13%
CRM240719C004400002024-06-27 2:49PM EDT440.000.010.000.250.00-267429.69%
CRM240719C004500002024-05-30 3:43PM EDT450.000.030.000.200.00-31,065433.59%
CRM240719C004600002024-07-01 9:48AM EDT460.000.010.000.070.00-2625403.13%
CRM240719C004700002024-06-27 10:16AM EDT470.000.010.000.150.00-5075447.66%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240719P001400002024-07-02 10:58AM EDT140.000.020.000.010.00-1185337.50%
CRM240719P001450002024-07-02 9:43AM EDT145.000.010.000.250.00-1033430.47%
CRM240719P001500002024-07-02 9:44AM EDT150.000.010.000.030.00-90134325.00%
CRM240719P001550002024-07-10 9:58AM EDT155.000.030.000.050.00-132318.75%
CRM240719P001600002024-06-27 11:11AM EDT160.000.060.000.010.00-2135262.50%
CRM240719P001650002024-07-05 1:06PM EDT165.000.010.000.220.00-1090330.47%
CRM240719P001700002024-07-18 9:30AM EDT170.000.010.000.020.00-1594240.63%
CRM240719P001750002024-07-10 1:08PM EDT175.000.010.000.250.00-5128291.41%
CRM240719P001800002024-07-17 11:03AM EDT180.000.010.000.010.00-11,205193.75%
CRM240719P001850002024-07-18 12:17PM EDT185.000.010.000.250.00-10109250.00%
CRM240719P001900002024-07-12 11:14AM EDT190.000.010.000.010.00-351,038162.50%
CRM240719P001950002024-07-16 10:10AM EDT195.000.010.000.050.00-211,400171.88%
CRM240719P002000002024-07-19 9:49AM EDT200.000.010.000.020.00-112,094142.19%
CRM240719P002050002024-07-15 11:15AM EDT205.000.010.000.030.00-1717132.81%
CRM240719P002100002024-07-18 11:33AM EDT210.000.010.000.030.00-3,6002,822117.19%
CRM240719P002150002024-07-18 2:28PM EDT215.000.010.000.030.00-314101.56%
CRM240719P002200002024-07-19 9:54AM EDT220.000.010.000.02-0.01-50.00%272,92482.81%
CRM240719P002225002024-07-18 3:11PM EDT222.500.020.010.030.00-102682.03%
CRM240719P002250002024-07-18 9:47AM EDT225.000.130.010.030.00-128474.22%
CRM240719P002275002024-07-15 1:31PM EDT227.500.010.010.250.00-13686.91%
CRM240719P002300002024-07-18 3:50PM EDT230.000.030.010.050.00-993,78661.72%
CRM240719P002325002024-07-18 12:22PM EDT232.500.070.010.070.00-345056.25%
CRM240719P002350002024-07-19 9:57AM EDT235.000.050.010.07-0.01-16.67%20238752.34%
CRM240719P002375002024-07-18 3:23PM EDT237.500.120.020.290.00-6668850.49%
CRM240719P002400002024-07-19 9:46AM EDT240.000.080.050.10-0.07-46.67%623,55736.72%
CRM240719P002425002024-07-19 10:24AM EDT242.500.120.110.16-0.27-69.23%882,24829.93%
CRM240719P002450002024-07-19 10:25AM EDT245.000.300.360.50-0.60-66.67%2951,32128.32%
CRM240719P002475002024-07-19 10:21AM EDT247.501.191.171.38-0.70-37.04%1161,11628.13%
CRM240719P002500002024-07-19 10:23AM EDT250.002.752.703.10-0.85-23.61%1572,52332.13%
CRM240719P002525002024-07-19 10:19AM EDT252.505.604.905.90+0.38+7.28%2782854.39%
CRM240719P002550002024-07-19 10:07AM EDT255.007.777.309.00+0.02+0.26%121,58661.52%
CRM240719P002575002024-07-19 10:00AM EDT257.5010.209.3510.95+0.44+4.51%327955.27%
CRM240719P002600002024-07-19 10:25AM EDT260.0012.6911.6514.00+0.10+0.79%680173.34%
CRM240719P002625002024-07-18 11:52AM EDT262.5014.4014.6516.100.00-2016485.84%
CRM240719P002650002024-07-18 3:41PM EDT265.0017.4516.7019.300.00-56101.37%
CRM240719P002675002024-07-18 3:14PM EDT267.5020.5019.1521.750.00-505109.08%
CRM240719P002700002024-07-18 3:15PM EDT270.0022.8022.0524.05-1.00-4.20%2904123.34%
CRM240719P002725002024-07-17 10:59AM EDT272.5020.8323.3526.800.00-304104.00%
CRM240719P002750002024-07-15 1:33PM EDT275.0022.0025.9029.250.00-20111.91%
CRM240719P002775002024-07-08 11:43AM EDT277.5018.7028.4031.750.00--2119.73%
CRM240719P002800002024-07-18 3:15PM EDT280.0032.8531.0534.300.00-1,620215136.13%
CRM240719P002850002024-07-17 3:34PM EDT285.0033.1635.9039.300.00--0144.73%
CRM240719P002900002024-07-18 3:15PM EDT290.0045.2040.9044.300.00-54058159.18%
CRM240719P003000002024-07-18 3:15PM EDT300.0054.5550.6054.250.00-23219157.03%
CRM240719P003050002024-07-10 3:42PM EDT305.0053.5555.8559.250.00--0193.16%
CRM240719P003100002024-07-18 3:15PM EDT310.0064.6060.7064.250.00-13719192.19%
CRM240719P003200002024-07-09 3:41PM EDT320.0068.0970.9074.250.00-110233.59%
CRM240719P003300002024-05-30 3:17PM EDT330.00114.8570.5075.250.00-96000.00%
CRM240719P003400002024-05-30 3:19PM EDT340.00124.9180.6085.300.00-10000.00%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9577.3581.600.00-1500.00%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-04-15 3:15PM EDT370.0097.6581.8083.050.00-23000.00%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%
CRM240719P004600002024-05-29 11:58AM EDT460.00188.83201.55202.850.00--00.00%