Italia Markets open in 4 hrs 28 mins

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'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250620C001000002024-06-06 12:25PM EDT100.00147.88134.00139.000.00-1666.00%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.140.000.000.00-120.00%
CRM250620C001100002024-06-17 10:40AM EDT110.00125.75125.00130.000.00-2463.02%
CRM250620C001150002024-05-30 10:45AM EDT115.00109.00120.50125.000.00-1360.68%
CRM250620C001200002024-06-12 12:34PM EDT120.00123.78115.50120.500.00-41758.40%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45135.30139.900.00--0109.31%
CRM250620C001300002024-05-30 10:36AM EDT130.0097.20106.50111.500.00-11255.31%
CRM250620C001350002024-05-31 12:37PM EDT135.0096.95102.00107.000.00-2453.73%
CRM250620C001400002024-06-06 10:00AM EDT140.00110.5098.00103.000.00-52753.27%
CRM250620C001450002024-06-03 9:52AM EDT145.0096.5094.3097.550.00-1151.43%
CRM250620C001500002024-06-18 1:23PM EDT150.0090.0590.4093.35+1.05+1.18%14150.65%
CRM250620C001550002024-06-03 12:22PM EDT155.0088.0085.7588.950.00-1851.87%
CRM250620C001600002024-06-14 12:07PM EDT160.0083.5081.9085.400.00-52551.67%
CRM250620C001650002024-06-06 12:29PM EDT165.0089.7278.3080.400.00-2848.89%
CRM250620C001700002024-06-05 1:13PM EDT170.0077.5574.5077.450.00-11249.46%
CRM250620C001750002024-06-13 1:54PM EDT175.0070.3170.8571.850.00-17945.78%
CRM250620C001800002024-06-18 2:59PM EDT180.0066.7066.2568.30+0.15+0.23%192145.26%
CRM250620C001850002024-06-17 10:13AM EDT185.0063.2562.7064.450.00-11144.19%
CRM250620C001900002024-06-18 11:59AM EDT190.0059.4759.3560.75-12.96-17.89%57643.25%
CRM250620C001950002024-06-17 11:26AM EDT195.0054.7056.2557.350.00-11542.63%
CRM250620C002000002024-06-18 1:47PM EDT200.0054.0052.7554.85+2.10+4.05%1153643.03%
CRM250620C002100002024-06-17 11:36AM EDT210.0044.9546.6549.100.00-119342.47%
CRM250620C002200002024-06-18 1:47PM EDT220.0041.1240.4541.60+1.12+2.80%127839.46%
CRM250620C002300002024-06-18 3:44PM EDT230.0036.2035.5536.30+1.40+4.02%1326538.59%
CRM250620C002400002024-06-18 3:41PM EDT240.0031.1230.1531.60+0.86+2.84%5827837.94%
CRM250620C002500002024-06-18 2:29PM EDT250.0026.1024.0027.15-0.05-0.19%191,62937.11%
CRM250620C002600002024-06-18 3:59PM EDT260.0023.0021.7023.35+1.23+5.65%252936.56%
CRM250620C002700002024-06-18 3:48PM EDT270.0019.7519.2519.95+0.75+3.95%455036.03%
CRM250620C002800002024-06-17 9:36AM EDT280.0015.9814.0017.000.00-587635.59%
CRM250620C002900002024-06-17 3:41PM EDT290.0013.8512.8514.400.00-333535.16%
CRM250620C003000002024-06-18 3:59PM EDT300.0011.0511.6512.20-0.65-5.56%237434.85%
CRM250620C003100002024-06-18 3:39PM EDT310.0010.009.7510.20-0.20-1.96%3051034.42%
CRM250620C003200002024-06-17 11:45AM EDT320.008.256.358.60+0.56+7.28%11,97634.20%
CRM250620C003300002024-06-17 2:46PM EDT330.007.005.157.250.00-121,04434.02%
CRM250620C003400002024-06-12 10:16AM EDT340.006.805.256.450.00-2118334.45%
CRM250620C003500002024-06-18 11:02AM EDT350.004.804.005.15-0.20-4.00%11,01833.76%
CRM250620C003600002024-06-17 9:38AM EDT360.003.853.655.250.00-628635.46%
CRM250620C003700002024-06-10 9:50AM EDT370.004.562.883.700.00-127233.69%
CRM250620C003800002024-06-17 12:05PM EDT380.002.672.473.050.00-149633.45%
CRM250620C003900002024-06-14 1:00PM EDT390.002.401.962.580.00-3436533.43%
CRM250620C004000002024-06-18 12:16PM EDT400.002.051.752.20+0.06+3.02%42,26033.47%
CRM250620C004100002024-06-18 3:59PM EDT410.001.701.601.930.00-8924433.70%
CRM250620C004200002024-06-11 1:55PM EDT420.001.720.011.660.00-23133.78%
CRM250620C004300002024-06-10 3:36PM EDT430.001.520.951.600.00-28734.56%
CRM250620C004400002024-06-18 10:42AM EDT440.001.050.872.43+0.02+1.94%116538.48%
CRM250620C004500002024-06-18 11:42AM EDT450.001.120.102.16+0.15+15.46%1927738.58%
CRM250620C004600002024-06-10 3:40PM EDT460.000.940.102.890.00-24041.88%
CRM250620C004700002024-06-13 3:55PM EDT470.000.600.502.790.00-419742.54%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250620P001000002024-06-12 12:45PM EDT100.000.410.002.000.00-28753.60%
CRM250620P001050002024-05-22 9:30AM EDT105.000.430.002.500.00-110253.47%
CRM250620P001100002024-04-10 1:16PM EDT110.000.650.005.000.00-110050.73%
CRM250620P001150002024-05-31 9:44AM EDT115.001.200.002.940.00-54150.04%
CRM250620P001200002024-06-13 9:30AM EDT120.001.290.151.500.00-1024440.71%
CRM250620P001250002024-05-31 11:16AM EDT125.001.770.262.510.00-54543.26%
CRM250620P001300002024-06-17 2:56PM EDT130.001.500.432.670.00-111841.57%
CRM250620P001350002024-06-12 3:28PM EDT135.001.751.483.150.00-3017041.03%
CRM250620P001400002024-06-18 12:06PM EDT140.002.372.202.65+0.15+6.76%7120837.07%
CRM250620P001450002024-06-17 2:55PM EDT145.002.852.443.850.00-120938.71%
CRM250620P001500002024-06-14 11:42AM EDT150.003.151.923.350.00-114435.07%
CRM250620P001550002024-06-13 11:11AM EDT155.003.653.654.500.00-911736.03%
CRM250620P001600002024-06-17 3:20PM EDT160.004.454.204.600.00-561734.11%
CRM250620P001650002024-06-17 9:53AM EDT165.005.254.855.350.00-2115833.66%
CRM250620P001700002024-06-17 9:53AM EDT170.006.055.706.100.00-3228133.04%
CRM250620P001750002024-06-14 11:36AM EDT175.006.606.107.150.00-278332.83%
CRM250620P001800002024-06-18 2:26PM EDT180.007.907.558.95+0.35+4.64%11,33933.67%
CRM250620P001850002024-06-17 2:00PM EDT185.009.208.359.100.00-198231.61%
CRM250620P001900002024-06-17 10:21AM EDT190.0010.209.5510.400.00-266631.29%
CRM250620P001950002024-06-17 2:37PM EDT195.0011.7811.0511.700.00-135730.79%
CRM250620P002000002024-06-18 3:38PM EDT200.0012.9012.5013.10-0.35-2.64%331,17930.28%
CRM250620P002100002024-06-18 9:35AM EDT210.0016.5014.5516.800.00-1211,20129.92%
CRM250620P002200002024-06-18 12:25PM EDT220.0020.5519.3520.25-0.10-0.48%490228.62%
CRM250620P002300002024-06-18 2:26PM EDT230.0024.4723.3024.60-0.68-2.70%5580227.74%
CRM250620P002400002024-06-18 11:50AM EDT240.0029.6528.7029.55-0.35-1.17%1981226.89%
CRM250620P002500002024-06-17 12:16PM EDT250.0036.5733.3535.000.00-146025.93%
CRM250620P002600002024-06-12 10:24AM EDT260.0037.1539.0042.600.00-1654526.72%
CRM250620P002700002024-06-17 2:38PM EDT270.0048.1046.8549.800.00-114226.52%
CRM250620P002800002024-06-14 12:09PM EDT280.0053.7553.0556.400.00-542624.96%
CRM250620P002900002024-06-14 1:56PM EDT290.0062.4760.0063.350.00-525022.94%
CRM250620P003000002024-06-05 1:46PM EDT300.0068.3768.0573.000.00-130124.46%
CRM250620P003100002024-05-31 10:13AM EDT310.0092.0077.0081.500.00-723923.62%
CRM250620P003200002024-06-18 1:03PM EDT320.0090.7086.0590.50+47.95+112.16%35223.12%
CRM250620P003300002024-06-13 3:18PM EDT330.0099.3696.00100.500.00-401924.69%
CRM250620P003400002024-06-13 3:18PM EDT340.00109.65106.00110.500.00-120226.18%
CRM250620P003500002024-05-30 3:18PM EDT350.00134.75116.00120.500.00-160127.61%
CRM250620P003600002024-05-31 3:43PM EDT360.00128.10126.00130.500.00-120028.97%
CRM250620P003700002024-06-18 9:57AM EDT370.00139.25135.50140.50-15.55-10.05%4030.29%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-05-23 1:19PM EDT400.00119.75165.50170.500.00-3033.93%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-06-18 9:57AM EDT420.00189.25186.00190.50+64.15+51.28%2136.16%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.50141.500.00--00.00%