Italia markets close in 5 hours 6 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
251,22-4,81 (-1,88%)
Alla chiusura: 04:00PM EDT
252,00 +0,78 (+0,31%)
Preborsa: 06:16AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM241220C001300002024-06-27 11:45AM EDT130.00127.630.000.000.00--00.00%
CRM241220C001350002024-07-10 10:10AM EDT135.00115.150.000.000.00-100.00%
CRM241220C001400002024-06-27 1:24PM EDT140.00121.000.000.000.00-300.00%
CRM241220C001500002024-06-27 11:58AM EDT150.00109.520.000.000.00-300.00%
CRM241220C001600002024-06-27 11:58AM EDT160.00100.100.000.000.00-300.00%
CRM241220C001650002024-05-30 1:35PM EDT165.0056.9094.2098.900.00-1174.12%
CRM241220C001700002024-06-10 10:02AM EDT170.0077.4080.7082.350.00-11137.05%
CRM241220C001750002024-07-16 10:39AM EDT175.0083.700.000.000.00-100.00%
CRM241220C001800002024-05-30 2:04PM EDT180.0044.0080.4085.000.00-5766.14%
CRM241220C001850002024-06-21 2:32PM EDT185.0066.450.000.000.00-200.00%
CRM241220C001900002024-06-28 2:22PM EDT190.0074.750.000.000.00-100.00%
CRM241220C001950002024-07-16 1:41PM EDT195.0066.400.000.000.00-200.00%
CRM241220C002000002024-07-15 1:28PM EDT200.0061.250.000.000.00-200.00%
CRM241220C002100002024-07-15 1:33PM EDT210.0052.650.000.000.00-400.00%
CRM241220C002200002024-07-17 2:26PM EDT220.0044.780.000.000.00-300.00%
CRM241220C002300002024-07-16 10:20AM EDT230.0038.100.000.000.00-100.00%
CRM241220C002400002024-07-17 10:20AM EDT240.0032.050.000.000.00-500.00%
CRM241220C002500002024-07-17 3:59PM EDT250.0024.850.000.000.00-1500.00%
CRM241220C002600002024-07-17 2:17PM EDT260.0020.720.000.000.00-301.56%
CRM241220C002700002024-07-17 3:41PM EDT270.0016.400.000.000.00-1,62803.13%
CRM241220C002800002024-07-17 2:26PM EDT280.0013.110.000.000.00-1103.13%
CRM241220C002900002024-07-17 2:16PM EDT290.0010.170.000.000.00-606.25%
CRM241220C003000002024-07-17 11:48AM EDT300.007.680.000.000.00-106.25%
CRM241220C003100002024-07-16 3:51PM EDT310.007.000.000.000.00-2006.25%
CRM241220C003200002024-07-17 12:09PM EDT320.004.450.000.000.00-11706.25%
CRM241220C003300002024-07-17 11:19AM EDT330.003.400.000.000.00-1206.25%
CRM241220C003400002024-07-17 10:45AM EDT340.002.700.000.000.00-1012.50%
CRM241220C003500002024-07-17 11:48AM EDT350.002.020.000.000.00-3012.50%
CRM241220C003600002024-07-11 9:30AM EDT360.001.880.000.000.00-1012.50%
CRM241220C003700002024-07-12 12:00PM EDT370.001.160.000.000.00-4012.50%
CRM241220C003800002024-07-16 3:05PM EDT380.001.110.000.000.00-1,704012.50%
CRM241220C003900002024-07-11 3:27PM EDT390.000.730.000.000.00-3012.50%
CRM241220C004000002024-07-17 11:09AM EDT400.000.590.000.000.00-2012.50%
CRM241220C004100002024-07-17 10:50AM EDT410.000.490.000.000.00-2012.50%
CRM241220C004200002024-07-17 10:50AM EDT420.000.440.000.000.00-2012.50%
CRM241220C004300002024-07-17 10:47AM EDT430.000.330.000.000.00-2012.50%
CRM241220C004400002024-07-17 10:47AM EDT440.000.290.000.000.00-2012.50%
CRM241220C004500002024-07-17 10:46AM EDT450.000.260.000.000.00-2012.50%
CRM241220C004600002024-07-17 10:45AM EDT460.000.230.000.000.00-2012.50%
CRM241220C004700002024-07-17 10:46AM EDT470.000.220.000.000.00-2025.00%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM241220P001200002024-07-16 10:07AM EDT120.000.150.000.000.00-2025.00%
CRM241220P001250002024-07-17 10:46AM EDT125.000.170.000.000.00-2025.00%
CRM241220P001300002024-07-17 11:03AM EDT130.000.250.000.000.00-2025.00%
CRM241220P001350002024-07-17 11:19AM EDT135.000.310.000.000.00-2025.00%
CRM241220P001400002024-07-17 11:09AM EDT140.000.450.000.000.00-2012.50%
CRM241220P001450002024-07-15 10:57AM EDT145.000.370.000.000.00-2012.50%
CRM241220P001500002024-07-11 2:53PM EDT150.000.530.000.000.00-2012.50%
CRM241220P001550002024-07-12 2:04PM EDT155.000.560.000.000.00-2012.50%
CRM241220P001600002024-07-11 2:57PM EDT160.000.770.000.000.00-2012.50%
CRM241220P001650002024-07-17 11:14AM EDT165.001.040.000.000.00-2012.50%
CRM241220P001700002024-07-17 11:15AM EDT170.001.200.000.000.00-2012.50%
CRM241220P001750002024-07-15 10:55AM EDT175.001.220.000.000.00-1012.50%
CRM241220P001800002024-07-17 12:13PM EDT180.001.800.000.000.00-4012.50%
CRM241220P001850002024-07-16 1:00PM EDT185.001.890.000.000.00-6012.50%
CRM241220P001900002024-07-16 2:37PM EDT190.002.330.000.000.00-3506.25%
CRM241220P001950002024-07-15 12:23PM EDT195.002.620.000.000.00-906.25%
CRM241220P002000002024-07-17 1:50PM EDT200.003.780.000.000.00-2806.25%
CRM241220P002100002024-07-16 2:37PM EDT210.004.790.000.000.00-3106.25%
CRM241220P002200002024-07-17 2:15PM EDT220.007.580.000.000.00-3503.13%
CRM241220P002300002024-07-17 3:46PM EDT230.0010.460.000.000.00-403.13%
CRM241220P002400002024-07-17 3:11PM EDT240.0013.850.000.000.00-2201.56%
CRM241220P002500002024-07-17 3:18PM EDT250.0018.400.000.000.00-2700.20%
CRM241220P002600002024-07-17 3:49PM EDT260.0023.350.000.000.00-200.00%
CRM241220P002700002024-07-16 10:08AM EDT270.0027.890.000.000.00-400.00%
CRM241220P002800002024-07-17 3:45PM EDT280.0036.200.000.000.00-200.00%
CRM241220P002900002024-07-10 1:49PM EDT290.0045.300.000.000.00-100.00%
CRM241220P003000002024-07-16 9:33AM EDT300.0049.600.000.000.00-800.00%
CRM241220P003100002024-07-16 12:01PM EDT310.0057.290.000.000.00-200.00%
CRM241220P003200002024-06-18 2:52PM EDT320.0087.900.000.000.00-38000.00%
CRM241220P003300002024-06-18 2:48PM EDT330.0097.750.000.000.00-400.00%
CRM241220P003400002024-05-31 2:49PM EDT340.00109.6580.5085.150.00-700.00%
CRM241220P003500002024-05-30 3:17PM EDT350.00134.9790.5095.150.00-32000.00%
CRM241220P003600002024-05-30 3:19PM EDT360.00144.90100.50105.000.00-11000.00%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-620.00%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-04-15 2:47PM EDT400.00124.60111.45114.300.00-4800.00%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%