Italia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
245,06+3,26 (+1,35%)
Alla chiusura: 04:00PM EDT
245,02 -0,04 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240920C001050002024-04-16 1:25PM EDT105.00176.17180.45183.600.00-14326.10%
CRM240920C001100002023-12-04 1:47PM EDT110.00146.750.000.000.00--00.00%
CRM240920C001200002024-05-31 12:35PM EDT120.00105.60124.00128.500.00-3483.15%
CRM240920C001250002023-12-15 1:05PM EDT125.00141.30149.55153.450.00-55229.92%
CRM240920C001300002024-05-15 9:46AM EDT130.00154.44100.90104.850.00-8160.00%
CRM240920C001350002024-05-09 11:44AM EDT135.00142.05107.95109.300.00-440.00%
CRM240920C001400002024-05-31 3:25PM EDT140.0092.27104.25109.000.00-8671.18%
CRM240920C001450002024-06-06 9:53AM EDT145.00103.0099.25103.650.00-21065.70%
CRM240920C001500002024-06-20 3:56PM EDT150.0094.0894.5099.000.00-12064.77%
CRM240920C001550002024-05-28 12:53PM EDT155.00116.1289.5094.050.00-1261.35%
CRM240920C001600002024-06-17 3:41PM EDT160.0072.6584.5088.750.00-1656.63%
CRM240920C001650002024-05-30 1:16PM EDT165.0053.9079.6584.100.00-51155.10%
CRM240920C001700002024-06-14 12:21PM EDT170.0063.7574.8579.500.00-24253.70%
CRM240920C001750002024-06-12 10:42AM EDT175.0065.8570.0074.450.00-23550.60%
CRM240920C001800002024-06-20 11:53AM EDT180.0064.1565.5070.000.00-66350.11%
CRM240920C001850002024-06-20 1:12PM EDT185.0059.5060.5065.100.00-106656.93%
CRM240920C001900002024-06-20 1:03PM EDT190.0054.5055.7560.100.00-48253.10%
CRM240920C001950002024-06-17 11:22AM EDT195.0039.2051.8554.350.00-1821646.56%
CRM240920C002000002024-06-21 11:51AM EDT200.0047.2847.5049.80+2.28+5.07%1461044.55%
CRM240920C002100002024-06-21 1:27PM EDT210.0038.5538.9540.70+1.05+2.80%342140.05%
CRM240920C002200002024-06-21 3:07PM EDT220.0031.7731.5532.40+0.77+2.48%471,56137.01%
CRM240920C002300002024-06-21 3:43PM EDT230.0025.0024.4025.25+0.83+3.43%891,23735.43%
CRM240920C002400002024-06-21 3:59PM EDT240.0018.6618.1518.75+1.41+8.17%2051,97433.53%
CRM240920C002500002024-06-21 3:59PM EDT250.0013.6013.4013.70+1.15+9.24%1371,94932.76%
CRM240920C002600002024-06-21 3:59PM EDT260.009.659.409.75+0.34+3.65%642,01332.29%
CRM240920C002700002024-06-21 3:50PM EDT270.006.606.356.80+0.50+8.20%871,96632.06%
CRM240920C002800002024-06-21 3:24PM EDT280.004.304.304.400.00-1691,67531.28%
CRM240920C002900002024-06-21 3:43PM EDT290.002.492.623.00-0.16-6.04%821,34931.53%
CRM240920C003000002024-06-21 3:59PM EDT300.001.801.661.89+0.11+6.51%2851,96731.21%
CRM240920C003100002024-06-21 2:31PM EDT310.001.131.111.40-0.02-1.74%81,18332.31%
CRM240920C003200002024-06-21 2:13PM EDT320.000.750.560.81-0.09-10.71%631,01631.67%
CRM240920C003300002024-06-21 2:30PM EDT330.000.480.280.62-0.01-2.04%101,26432.84%
CRM240920C003400002024-06-21 10:24AM EDT340.000.350.180.350.00-367032.30%
CRM240920C003500002024-06-21 10:23AM EDT350.000.250.120.33-0.02-7.41%236034.33%
CRM240920C003600002024-06-21 10:23AM EDT360.000.220.080.22+0.03+15.79%222334.52%
CRM240920C003700002024-06-21 10:23AM EDT370.000.160.060.36+0.04+33.33%224139.19%
CRM240920C003800002024-06-18 10:19AM EDT380.000.170.050.10+0.02+13.33%334435.06%
CRM240920C003900002024-06-21 2:58PM EDT390.000.090.010.31-0.02-18.18%21,39242.38%
CRM240920C004000002024-06-18 10:36AM EDT400.000.160.000.290.00-237243.90%
CRM240920C004100002024-06-21 2:59PM EDT410.000.070.010.28-0.11-61.11%224345.53%
CRM240920C004200002024-06-20 10:02AM EDT420.000.050.000.230.00-234046.14%
CRM240920C004300002024-06-18 10:20AM EDT430.000.140.000.270.00-29148.83%
CRM240920C004400002024-06-18 10:20AM EDT440.000.110.000.220.00-217949.22%
CRM240920C004500002024-06-21 10:33AM EDT450.000.050.000.21+0.01+25.00%650150.49%
CRM240920C004600002024-05-28 3:17PM EDT460.000.060.000.220.00-22152.34%
CRM240920C004700002024-06-17 3:07PM EDT470.000.050.000.260.00-114150.68%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240920P001050002024-05-30 3:48PM EDT105.000.060.000.260.00-23769.73%
CRM240920P001100002024-02-22 10:53AM EDT110.000.130.000.320.00-21467.87%
CRM240920P001150002024-06-17 11:01AM EDT115.000.040.000.260.00-21162.79%
CRM240920P001200002024-06-17 11:01AM EDT120.000.050.010.270.00-21160.06%
CRM240920P001250002024-06-20 10:09AM EDT125.000.130.000.280.00-22556.84%
CRM240920P001300002024-06-21 3:06PM EDT130.000.140.000.29+0.05+55.56%21554.10%
CRM240920P001350002024-06-21 2:59PM EDT135.000.170.010.17+0.08+88.89%25252.15%
CRM240920P001400002024-06-21 3:03PM EDT140.000.170.040.21+0.03+21.43%27150.64%
CRM240920P001450002024-06-21 2:59PM EDT145.000.180.060.35+0.04+28.57%27151.42%
CRM240920P001500002024-06-21 3:03PM EDT150.000.250.100.15+0.11+78.57%220243.02%
CRM240920P001550002024-06-21 3:05PM EDT155.000.190.090.36+0.01+5.56%25945.80%
CRM240920P001600002024-06-21 3:05PM EDT160.000.300.160.24-0.02-6.25%211740.43%
CRM240920P001650002024-06-21 3:03PM EDT165.000.330.250.52-0.06-15.38%226842.80%
CRM240920P001700002024-06-21 3:03PM EDT170.000.420.180.60-0.07-14.29%222541.04%
CRM240920P001750002024-06-21 3:07PM EDT175.000.460.390.66-0.12-20.69%443938.94%
CRM240920P001800002024-06-21 3:06PM EDT180.000.600.510.72-0.08-11.76%719836.80%
CRM240920P001850002024-06-21 3:07PM EDT185.000.750.701.01-0.07-8.54%51,44436.56%
CRM240920P001900002024-06-21 2:06PM EDT190.001.000.951.30-0.05-4.76%51,05035.76%
CRM240920P001950002024-06-21 1:34PM EDT195.001.301.231.46-0.07-5.11%41,44933.80%
CRM240920P002000002024-06-21 3:21PM EDT200.001.661.551.70-0.12-6.74%1,4043,53132.15%
CRM240920P002100002024-06-21 3:07PM EDT210.002.772.682.85-0.33-10.65%314,14630.87%
CRM240920P002200002024-06-21 3:51PM EDT220.004.654.304.95-0.55-10.58%1201,89330.61%
CRM240920P002300002024-06-21 3:31PM EDT230.007.507.157.40-0.50-6.25%5181429.00%
CRM240920P002400002024-06-21 3:28PM EDT240.0011.2910.8011.05-0.40-3.42%722,09327.98%
CRM240920P002500002024-06-21 3:45PM EDT250.0016.3315.6016.05-2.07-11.25%342,75827.43%
CRM240920P002600002024-06-21 3:35PM EDT260.0022.3021.4022.40-0.60-2.62%51,17827.32%
CRM240920P002700002024-06-21 3:26PM EDT270.0029.5427.9529.40-10.01-25.31%488926.31%
CRM240920P002800002024-06-21 3:10PM EDT280.0037.4034.7039.35-2.35-5.91%16349931.32%
CRM240920P002900002024-06-18 3:25PM EDT290.0059.0443.2047.750.00-537230.90%
CRM240920P003000002024-06-18 2:50PM EDT300.0068.9053.0057.500.00-13010633.98%
CRM240920P003100002024-06-20 3:00PM EDT310.0068.1563.0067.350.00-281237.07%
CRM240920P003200002024-06-21 3:05PM EDT320.0075.6072.6577.45-2.55-3.26%121740.95%
CRM240920P003300002024-06-21 10:42AM EDT330.0086.0782.5087.30-0.55-0.63%3343.56%
CRM240920P003400002024-06-20 3:36PM EDT340.0096.6492.5097.400.00-3047.12%
CRM240920P003500002024-04-02 10:55AM EDT350.0054.8778.7580.700.00-200.00%
CRM240920P003600002024-02-27 1:59PM EDT360.0067.9059.5062.150.00-24390.00%
CRM240920P003700002024-04-09 3:48PM EDT370.0069.5594.1095.850.00-200.00%
CRM240920P003800002024-04-15 3:15PM EDT380.00105.8591.8094.050.00-44000.00%
CRM240920P003900002024-02-28 2:37PM EDT390.0092.2086.6091.000.00--00.00%
CRM240920P004000002024-02-27 4:32PM EDT400.00102.4596.70100.450.00--00.00%