Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.493,40 +1.352,48 (+2,18%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 314.50% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 145.00 | 147.05 | 0.00 | - | - | 2 | 0.00% |
| CRM240920C00120000 | 2024-05-31 12:35PM EDT | 120.00 | 105.60 | 136.00 | 140.50 | 0.00 | - | 3 | 4 | 0.00% |
| CRM240920C00125000 | 2024-07-10 2:14PM EDT | 125.00 | 125.50 | 138.00 | 140.40 | 0.00 | - | 5 | 15 | 112.55% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 100.90 | 104.85 | 0.00 | - | 8 | 16 | 0.00% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 107.95 | 109.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240920C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 92.27 | 116.15 | 121.00 | 0.00 | - | 8 | 6 | 0.00% |
| CRM240920C00145000 | 2024-06-24 10:27AM EDT | 145.00 | 100.25 | 110.05 | 111.40 | 0.00 | - | 8 | 4 | 0.00% |
| CRM240920C00150000 | 2024-07-25 2:25PM EDT | 150.00 | 112.06 | 113.20 | 115.60 | 0.00 | - | 1 | 20 | 90.47% |
| CRM240920C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 116.12 | 98.10 | 102.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240920C00160000 | 2024-06-26 11:22AM EDT | 160.00 | 83.00 | 103.35 | 105.70 | 0.00 | - | 1 | 6 | 82.86% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 165.00 | 53.90 | 91.60 | 96.40 | 0.00 | - | 5 | 11 | 0.00% |
| CRM240920C00170000 | 2024-07-10 2:18PM EDT | 170.00 | 83.45 | 93.50 | 95.25 | 0.00 | - | 10 | 61 | 72.93% |
| CRM240920C00175000 | 2024-07-25 10:18AM EDT | 175.00 | 79.50 | 88.60 | 90.55 | 0.00 | - | 1 | 37 | 70.70% |
| CRM240920C00180000 | 2024-07-25 3:04PM EDT | 180.00 | 81.00 | 83.65 | 85.50 | 0.00 | - | 1 | 81 | 66.68% |
| CRM240920C00185000 | 2024-07-02 3:45PM EDT | 185.00 | 73.70 | 78.80 | 80.60 | 0.00 | - | 1 | 66 | 63.75% |
| CRM240920C00190000 | 2024-07-24 11:36AM EDT | 190.00 | 65.27 | 73.95 | 75.75 | 0.00 | - | 1 | 86 | 60.96% |
| CRM240920C00195000 | 2024-07-15 10:21AM EDT | 195.00 | 63.08 | 69.10 | 70.95 | 0.00 | - | 3 | 209 | 58.28% |
| CRM240920C00200000 | 2024-07-26 1:30PM EDT | 200.00 | 65.29 | 64.35 | 65.95 | +0.04 | +0.06% | 4 | 590 | 55.19% |
| CRM240920C00210000 | 2024-07-25 11:03AM EDT | 210.00 | 48.10 | 54.95 | 56.40 | 0.00 | - | 2 | 362 | 50.40% |
| CRM240920C00220000 | 2024-07-25 2:34PM EDT | 220.00 | 45.80 | 44.80 | 47.50 | -0.25 | -0.54% | 2 | 1,639 | 50.49% |
| CRM240920C00230000 | 2024-07-26 3:40PM EDT | 230.00 | 37.85 | 36.90 | 38.75 | +0.85 | +2.30% | 5 | 1,744 | 46.41% |
| CRM240920C00240000 | 2024-07-26 1:42PM EDT | 240.00 | 29.41 | 29.85 | 31.10 | +1.67 | +6.02% | 28 | 2,790 | 44.49% |
| CRM240920C00250000 | 2024-07-26 3:38PM EDT | 250.00 | 23.02 | 23.05 | 23.35 | +3.48 | +17.81% | 279 | 2,119 | 40.50% |
| CRM240920C00260000 | 2024-07-26 3:56PM EDT | 260.00 | 17.20 | 17.10 | 17.40 | +3.00 | +21.13% | 231 | 2,772 | 39.23% |
| CRM240920C00270000 | 2024-07-26 3:22PM EDT | 270.00 | 12.55 | 12.30 | 12.60 | +2.15 | +20.67% | 254 | 3,699 | 38.43% |
| CRM240920C00280000 | 2024-07-26 3:13PM EDT | 280.00 | 8.62 | 8.50 | 8.80 | +1.51 | +21.24% | 145 | 2,222 | 37.73% |
| CRM240920C00290000 | 2024-07-26 2:20PM EDT | 290.00 | 5.85 | 5.50 | 6.15 | +0.55 | +10.38% | 111 | 3,035 | 37.78% |
| CRM240920C00300000 | 2024-07-26 3:57PM EDT | 300.00 | 3.90 | 3.80 | 3.95 | +0.85 | +27.87% | 362 | 2,701 | 36.95% |
| CRM240920C00310000 | 2024-07-26 3:28PM EDT | 310.00 | 2.44 | 2.25 | 2.61 | +0.24 | +10.91% | 160 | 1,333 | 37.02% |
| CRM240920C00320000 | 2024-07-26 3:44PM EDT | 320.00 | 1.55 | 1.58 | 1.84 | +0.25 | +19.23% | 417 | 1,287 | 37.90% |
| CRM240920C00330000 | 2024-07-26 1:53PM EDT | 330.00 | 1.00 | 1.01 | 1.29 | +0.10 | +11.11% | 19 | 1,237 | 38.68% |
| CRM240920C00340000 | 2024-07-26 3:26PM EDT | 340.00 | 0.70 | 0.63 | 0.81 | +0.05 | +7.69% | 20 | 520 | 38.57% |
| CRM240920C00350000 | 2024-07-26 11:36AM EDT | 350.00 | 0.50 | 0.37 | 0.68 | +0.10 | +25.00% | 4 | 334 | 40.60% |
| CRM240920C00360000 | 2024-07-26 10:29AM EDT | 360.00 | 0.34 | 0.18 | 0.46 | +0.04 | +13.33% | 5 | 222 | 40.97% |
| CRM240920C00370000 | 2024-07-26 10:31AM EDT | 370.00 | 0.28 | 0.12 | 0.33 | +0.10 | +55.56% | 4 | 235 | 41.65% |
| CRM240920C00380000 | 2024-07-26 10:12AM EDT | 380.00 | 0.22 | 0.09 | 0.37 | +0.06 | +37.50% | 6 | 340 | 45.09% |
| CRM240920C00390000 | 2024-07-26 11:39AM EDT | 390.00 | 0.23 | 0.06 | 0.23 | +0.09 | +64.29% | 2 | 1,413 | 44.63% |
| CRM240920C00400000 | 2024-07-26 11:39AM EDT | 400.00 | 0.21 | 0.05 | 0.21 | +0.08 | +61.54% | 2 | 432 | 46.48% |
| CRM240920C00410000 | 2024-07-26 11:40AM EDT | 410.00 | 0.16 | 0.00 | 0.17 | +0.06 | +60.00% | 2 | 293 | 47.51% |
| CRM240920C00420000 | 2024-07-26 11:41AM EDT | 420.00 | 0.08 | 0.00 | 0.13 | +0.01 | +14.29% | 2 | 409 | 48.15% |
| CRM240920C00430000 | 2024-07-25 2:55PM EDT | 430.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 92 | 50.00% |
| CRM240920C00440000 | 2024-06-18 10:20AM EDT | 440.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 2 | 179 | 51.95% |
| CRM240920C00450000 | 2024-07-26 3:20PM EDT | 450.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 10 | 511 | 53.42% |
| CRM240920C00460000 | 2024-05-28 3:17PM EDT | 460.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 55.86% |
| CRM240920C00470000 | 2024-07-25 2:16PM EDT | 470.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 143 | 57.42% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-07-23 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 42 | 93.16% |
| CRM240920P00110000 | 2024-07-17 10:35AM EDT | 110.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 11 | 12 | 88.67% |
| CRM240920P00115000 | 2024-07-17 10:08AM EDT | 115.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 84.47% |
| CRM240920P00120000 | 2024-07-17 10:08AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 80.47% |
| CRM240920P00125000 | 2024-06-20 10:09AM EDT | 125.00 | 0.13 | 0.00 | 1.06 | 0.00 | - | 2 | 25 | 93.90% |
| CRM240920P00130000 | 2024-06-28 3:51PM EDT | 130.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 15 | 73.05% |
| CRM240920P00135000 | 2024-07-09 10:37AM EDT | 135.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 2 | 53 | 69.82% |
| CRM240920P00140000 | 2024-07-12 9:52AM EDT | 140.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 1 | 71 | 66.89% |
| CRM240920P00145000 | 2024-07-25 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 74 | 63.18% |
| CRM240920P00150000 | 2024-07-25 12:04PM EDT | 150.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 199 | 55.27% |
| CRM240920P00155000 | 2024-07-25 2:56PM EDT | 155.00 | 0.10 | 0.04 | 0.30 | 0.00 | - | 2 | 56 | 58.59% |
| CRM240920P00160000 | 2024-07-25 1:49PM EDT | 160.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 2 | 117 | 57.23% |
| CRM240920P00165000 | 2024-07-25 2:59PM EDT | 165.00 | 0.24 | 0.07 | 0.37 | 0.00 | - | 3 | 269 | 54.20% |
| CRM240920P00170000 | 2024-07-25 1:48PM EDT | 170.00 | 0.30 | 0.09 | 0.41 | 0.00 | - | 2 | 221 | 52.00% |
| CRM240920P00175000 | 2024-07-25 1:49PM EDT | 175.00 | 0.37 | 0.12 | 0.46 | 0.00 | - | 2 | 439 | 50.00% |
| CRM240920P00180000 | 2024-07-26 10:32AM EDT | 180.00 | 0.40 | 0.15 | 0.39 | -0.01 | -2.44% | 2 | 226 | 49.17% |
| CRM240920P00185000 | 2024-07-26 10:52AM EDT | 185.00 | 0.41 | 0.19 | 0.60 | -0.11 | -21.15% | 3 | 1,429 | 49.59% |
| CRM240920P00190000 | 2024-07-25 12:04PM EDT | 190.00 | 0.60 | 0.34 | 0.69 | 0.00 | - | 41 | 1,065 | 47.58% |
| CRM240920P00195000 | 2024-07-25 2:23PM EDT | 195.00 | 0.73 | 0.41 | 0.83 | 0.00 | - | 1 | 1,588 | 46.00% |
| CRM240920P00200000 | 2024-07-26 3:26PM EDT | 200.00 | 0.80 | 0.70 | 1.05 | -0.09 | -10.11% | 79 | 5,173 | 44.92% |
| CRM240920P00210000 | 2024-07-26 3:08PM EDT | 210.00 | 1.32 | 1.18 | 1.35 | -0.17 | -11.41% | 61 | 4,273 | 40.66% |
| CRM240920P00220000 | 2024-07-26 3:28PM EDT | 220.00 | 2.19 | 1.96 | 2.30 | -0.36 | -14.12% | 95 | 2,803 | 39.39% |
| CRM240920P00230000 | 2024-07-26 3:55PM EDT | 230.00 | 3.62 | 3.40 | 3.60 | -0.91 | -20.09% | 105 | 1,400 | 37.56% |
| CRM240920P00240000 | 2024-07-26 3:55PM EDT | 240.00 | 5.66 | 5.40 | 6.10 | -1.51 | -21.06% | 99 | 3,279 | 37.63% |
| CRM240920P00250000 | 2024-07-26 3:26PM EDT | 250.00 | 8.54 | 8.35 | 8.75 | -1.66 | -16.27% | 316 | 3,567 | 35.51% |
| CRM240920P00260000 | 2024-07-26 3:37PM EDT | 260.00 | 12.70 | 12.40 | 12.80 | -1.70 | -11.81% | 160 | 1,599 | 34.59% |
| CRM240920P00270000 | 2024-07-26 1:23PM EDT | 270.00 | 17.55 | 17.55 | 17.95 | -0.25 | -1.40% | 59 | 1,013 | 33.68% |
| CRM240920P00280000 | 2024-07-26 10:39AM EDT | 280.00 | 24.55 | 23.70 | 24.20 | +0.20 | +0.82% | 15 | 468 | 32.76% |
| CRM240920P00290000 | 2024-07-25 12:30PM EDT | 290.00 | 32.30 | 30.45 | 32.40 | 0.00 | - | 3 | 381 | 34.71% |
| CRM240920P00300000 | 2024-07-26 3:26PM EDT | 300.00 | 39.00 | 38.60 | 41.50 | -6.60 | -14.47% | 4 | 108 | 37.87% |
| CRM240920P00310000 | 2024-07-23 3:41PM EDT | 310.00 | 53.92 | 46.50 | 50.45 | 0.00 | - | 2 | 11 | 39.32% |
| CRM240920P00320000 | 2024-07-19 3:29PM EDT | 320.00 | 72.15 | 55.40 | 59.90 | 0.00 | - | 20 | 17 | 41.72% |
| CRM240920P00330000 | 2024-07-25 2:38PM EDT | 330.00 | 68.04 | 65.35 | 70.00 | -0.23 | -0.34% | 1 | 3 | 46.59% |
| CRM240920P00340000 | 2024-06-20 3:36PM EDT | 340.00 | 96.64 | 90.05 | 94.75 | 0.00 | - | 7 | 0 | 92.75% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 60.10 | 61.40 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00470000 | 2024-06-25 10:25AM EDT | 470.00 | 227.91 | 215.65 | 217.45 | 0.00 | - | - | 0 | 123.36% |
© 2024 Yahoo. Tutti i diritti riservati.