Italia markets close in 8 hours 27 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
231,81+1,33 (+0,58%)
Alla chiusura: 04:00PM EDT
231,88 +0,07 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117C000650002024-05-30 10:52AM EDT65.00152.65166.10170.500.00-117496.58%
CRM250117C000700002024-06-07 1:43PM EDT70.00175.40161.30165.700.00-120593.58%
CRM250117C000750002023-12-04 1:35PM EDT75.00181.90179.20182.850.00-270205.99%
CRM250117C000800002024-01-19 10:30AM EDT80.00200.00212.00216.150.00-2146390.55%
CRM250117C000850002024-02-29 12:39PM EDT85.00221.15216.80221.300.00-195438.75%
CRM250117C000900002024-05-30 11:01AM EDT90.00128.53142.00146.450.00-23681.32%
CRM250117C000950002023-10-19 11:52AM EDT95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-05-30 3:52PM EDT100.00117.15132.50136.900.00-212176.38%
CRM250117C001050002024-06-11 2:54PM EDT105.00139.00127.50132.000.00-11772.80%
CRM250117C001100002024-05-17 10:12AM EDT110.00179.64122.95127.300.00-26271.19%
CRM250117C001150002024-05-31 3:52PM EDT115.00120.90117.90122.400.00-1010167.70%
CRM250117C001200002024-06-13 3:19PM EDT120.00114.00113.20117.500.00-228665.21%
CRM250117C001250002024-06-03 2:20PM EDT125.00111.66108.60112.950.00-16063.76%
CRM250117C001300002024-06-04 3:10PM EDT130.00108.55103.80108.200.00-811361.38%
CRM250117C001350002024-06-06 10:01AM EDT135.00113.6999.10103.500.00-67359.32%
CRM250117C001400002024-06-13 9:47AM EDT140.0098.3294.3098.750.00-2024156.96%
CRM250117C001450002024-06-17 11:15AM EDT145.0089.8589.7094.000.00-119154.97%
CRM250117C001500002024-06-17 12:46PM EDT150.0084.5585.0089.300.00-1034852.89%
CRM250117C001550002024-05-31 3:12PM EDT155.0081.4380.5084.850.00-411851.46%
CRM250117C001600002024-06-11 3:55PM EDT160.0087.7077.3578.850.00-124151.72%
CRM250117C001650002024-06-07 3:59PM EDT165.0083.4572.7574.400.00-147450.07%
CRM250117C001700002024-06-12 11:28AM EDT170.0074.6568.0570.000.00-1439948.47%
CRM250117C001750002024-06-10 10:51AM EDT175.0074.6464.0565.700.00-230947.02%
CRM250117C001800002024-06-10 12:06PM EDT180.0070.7059.9561.300.00-377845.26%
CRM250117C001850002024-06-17 12:48PM EDT185.0054.5055.8057.050.00-231843.74%
CRM250117C001900002024-06-14 11:55AM EDT190.0053.5751.9553.200.00-179342.89%
CRM250117C001950002024-06-17 11:46AM EDT195.0045.7848.2049.400.00-126941.96%
CRM250117C002000002024-06-18 11:58AM EDT200.0043.7044.5045.20-0.18-0.41%11,31940.17%
CRM250117C002100002024-06-18 2:40PM EDT210.0036.9537.5538.85-0.35-0.94%2080239.58%
CRM250117C002200002024-06-18 3:38PM EDT220.0031.5030.6532.00+0.92+3.01%21,67537.40%
CRM250117C002300002024-06-18 3:49PM EDT230.0026.2025.1526.15+1.10+4.38%261,76435.97%
CRM250117C002400002024-06-18 2:32PM EDT240.0020.4520.1521.95+0.03+0.15%341,78836.05%
CRM250117C002500002024-06-18 3:38PM EDT250.0016.8216.1517.55+0.47+2.87%152,51535.02%
CRM250117C002600002024-06-18 3:46PM EDT260.0013.5012.5013.50+0.40+3.05%152,31133.64%
CRM250117C002700002024-06-18 3:58PM EDT270.0010.489.9010.50+0.18+1.75%241,47632.98%
CRM250117C002800002024-06-18 3:36PM EDT280.008.107.809.10+0.10+1.25%1202,11534.19%
CRM250117C002900002024-06-18 3:22PM EDT290.006.126.107.20+0.07+1.16%92,15933.98%
CRM250117C003000002024-06-18 3:50PM EDT300.004.854.604.85+0.19+4.08%854,57132.08%
CRM250117C003100002024-06-18 3:51PM EDT310.003.723.503.75+0.12+3.33%132,44832.02%
CRM250117C003200002024-06-18 3:47PM EDT320.002.752.573.00+0.03+1.10%161,92432.29%
CRM250117C003300002024-06-18 11:55AM EDT330.002.101.972.22+0.06+2.94%21,19531.95%
CRM250117C003400002024-06-18 3:50PM EDT340.001.701.451.73+0.15+9.68%5780432.06%
CRM250117C003500002024-06-17 1:56PM EDT350.001.291.181.36-0.01-0.77%271,08532.23%
CRM250117C003600002024-06-18 11:07AM EDT360.000.980.771.09-0.02-2.00%247532.50%
CRM250117C003700002024-06-14 1:37PM EDT370.000.810.521.230.00-269934.83%
CRM250117C003800002024-06-17 3:28PM EDT380.000.600.321.040.00-9072035.27%
CRM250117C003900002024-06-18 10:00AM EDT390.000.550.220.75+0.02+3.77%244334.75%
CRM250117C004000002024-06-18 2:16PM EDT400.000.380.190.71-0.07-15.56%858335.78%
CRM250117C004100002024-06-18 9:58AM EDT410.000.390.150.61-0.01-2.50%214436.22%
CRM250117C004200002024-06-18 12:14PM EDT420.000.150.120.43-0.14-48.28%34435.61%
CRM250117C004300002024-06-18 2:49PM EDT430.000.250.100.36-0.15-37.50%425035.89%
CRM250117C004400002024-06-18 9:58AM EDT440.000.230.080.29+0.01+4.55%212235.96%
CRM250117C004500002024-06-18 9:58AM EDT450.000.200.070.460.00-238139.33%
CRM250117C004600002024-06-18 12:53PM EDT460.000.150.060.55-0.09-37.50%1025241.41%
CRM250117C004700002024-06-14 2:46PM EDT470.000.180.050.520.00-231242.14%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117P000650002024-06-12 9:40AM EDT65.000.040.010.100.00-12,33261.13%
CRM250117P000700002024-06-14 2:19PM EDT70.000.060.000.180.00-218860.74%
CRM250117P000750002024-06-14 2:19PM EDT75.000.070.040.230.00-214060.06%
CRM250117P000800002024-06-18 9:52AM EDT80.000.120.030.32+0.01+9.09%210158.59%
CRM250117P000850002024-06-18 12:46PM EDT85.000.130.010.40-0.06-31.58%217556.59%
CRM250117P000900002024-06-18 11:31AM EDT90.000.160.070.16-0.01-5.88%234751.95%
CRM250117P000950002024-06-18 10:14AM EDT95.000.140.080.53-0.02-12.50%215853.47%
CRM250117P001000002024-06-17 10:13AM EDT100.000.200.000.170.00-231846.88%
CRM250117P001050002024-06-18 11:17AM EDT105.000.190.120.44-0.04-17.39%216050.56%
CRM250117P001100002024-06-18 9:56AM EDT110.000.270.150.49-0.09-25.00%224948.66%
CRM250117P001150002024-06-18 11:17AM EDT115.000.320.200.71-0.05-13.51%222148.95%
CRM250117P001200002024-06-14 3:02PM EDT120.000.430.170.64-0.02-4.44%264445.46%
CRM250117P001250002024-06-18 11:22AM EDT125.000.490.230.70+0.03+6.52%21,37643.63%
CRM250117P001300002024-06-18 1:09PM EDT130.000.560.400.79-0.07-11.11%31,61542.09%
CRM250117P001350002024-06-14 3:02PM EDT135.000.760.331.040.00-21,23641.80%
CRM250117P001400002024-06-18 11:20AM EDT140.000.880.581.08-0.01-1.12%22,61539.67%
CRM250117P001450002024-06-18 11:15AM EDT145.001.050.801.26-0.05-4.55%217238.53%
CRM250117P001500002024-06-18 9:36AM EDT150.001.211.011.40-0.14-10.37%51,99137.01%
CRM250117P001550002024-06-18 2:22PM EDT155.001.531.271.60-0.12-7.27%395935.76%
CRM250117P001600002024-06-18 10:40AM EDT160.001.811.552.02-0.14-7.18%3192535.39%
CRM250117P001650002024-06-13 3:39PM EDT165.002.811.902.270.00-296334.06%
CRM250117P001700002024-06-18 1:14PM EDT170.002.832.532.94+0.03+1.07%152,41234.10%
CRM250117P001750002024-06-17 3:52PM EDT175.003.332.843.450.00-11,30533.27%
CRM250117P001800002024-06-18 3:36PM EDT180.003.823.704.45-0.23-5.68%51,97633.56%
CRM250117P001850002024-06-18 2:22PM EDT185.004.744.405.25-0.01-0.21%161,44232.96%
CRM250117P001900002024-06-18 2:03PM EDT190.005.604.905.70-0.30-5.08%274,00831.36%
CRM250117P001950002024-06-17 9:53AM EDT195.006.656.157.000.00-111,33631.40%
CRM250117P002000002024-06-18 3:36PM EDT200.007.626.458.20-0.45-5.58%193,63630.92%
CRM250117P002100002024-06-18 10:06AM EDT210.0010.6010.2010.50-1.10-9.40%322,33329.05%
CRM250117P002200002024-06-18 2:29PM EDT220.0014.5512.7014.65+0.30+2.11%2082,58529.13%
CRM250117P002300002024-06-18 12:53PM EDT230.0018.8017.5018.85-0.05-0.27%231,59628.12%
CRM250117P002400002024-06-18 1:18PM EDT240.0023.8322.3524.00-0.17-0.71%141,43027.37%
CRM250117P002500002024-06-14 2:54PM EDT250.0028.7528.1029.550.00-32,23926.07%
CRM250117P002600002024-06-17 2:36PM EDT260.0036.7034.8536.450.00-11,38725.63%
CRM250117P002700002024-06-18 3:51PM EDT270.0042.3542.2043.30-0.95-2.19%71,16923.86%
CRM250117P002800002024-06-18 1:07PM EDT280.0052.4550.2052.00+0.60+1.16%21,82524.35%
CRM250117P002900002024-06-12 1:10PM EDT290.0054.3558.3560.150.00-1288722.39%
CRM250117P003000002024-06-14 12:04PM EDT300.0068.0066.0069.750.00-41,65223.43%
CRM250117P003100002024-06-13 3:18PM EDT310.0079.7576.0080.400.00-25011127.80%
CRM250117P003200002024-06-17 3:11PM EDT320.0091.8585.8090.200.00-261329.27%
CRM250117P003300002024-05-31 2:49PM EDT330.00100.3595.90100.200.00-7231.29%
CRM250117P003400002024-05-31 2:46PM EDT340.00109.80106.00110.400.00-1133.92%
CRM250117P003500002024-06-06 2:36PM EDT350.00106.95116.00120.400.00-6335.79%
CRM250117P003600002024-05-30 3:18PM EDT360.00144.95126.00130.400.00-411037.56%
CRM250117P003700002024-02-26 4:51PM EDT370.0076.6071.6573.850.00-220.00%
CRM250117P003800002024-02-28 2:08PM EDT380.0085.4580.1082.000.00-340.00%
CRM250117P003900002024-04-10 2:44PM EDT390.0092.07112.25114.400.00-1000.00%
CRM250117P004000002024-05-30 11:10AM EDT400.00184.60165.90170.400.00-2044.01%