Italia markets close in 2 hours 5 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
230,48-1,46 (-0,63%)
Alla chiusura: 04:00PM EDT
230,03 -0,45 (-0,20%)
Preborsa: 09:25AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM260116C001000002024-06-12 3:04PM EDT100.00143.250.000.000.00-2370.00%
CRM260116C001050002024-05-30 9:45AM EDT105.00126.000.000.000.00-230.00%
CRM260116C001100002024-01-12 4:04PM EDT110.00172.05191.00196.000.00-2012187.15%
CRM260116C001150002024-06-11 11:12AM EDT115.00135.700.000.000.00-1100.00%
CRM260116C001200002024-01-24 11:39AM EDT120.00172.26184.00189.000.00-12174.94%
CRM260116C001250002024-05-31 10:39AM EDT125.00104.000.000.000.00-110.00%
CRM260116C001300002024-06-11 11:14AM EDT130.00122.850.000.000.00-240.00%
CRM260116C001350002024-06-05 3:20PM EDT135.00114.150.000.000.00-120.00%
CRM260116C001400002024-06-12 2:02PM EDT140.00108.000.000.000.00-1180.00%
CRM260116C001450002024-06-06 10:01AM EDT145.00113.790.000.000.00-690.00%
CRM260116C001500002024-06-17 1:21PM EDT150.0095.610.000.000.00-2520.00%
CRM260116C001550002024-06-12 1:28PM EDT155.0098.000.000.000.00-180.00%
CRM260116C001600002024-06-13 11:51AM EDT160.0088.350.000.000.00-1830.00%
CRM260116C001650002024-03-20 3:57PM EDT165.00158.20121.50126.500.00-1494.04%
CRM260116C001700002024-06-17 1:04PM EDT170.0081.030.000.000.00-1320.00%
CRM260116C001750002024-05-31 3:00PM EDT175.0078.000.000.000.00-16190.00%
CRM260116C001800002024-05-31 12:20PM EDT180.0067.900.000.000.00-5200.00%
CRM260116C001850002024-06-11 10:35AM EDT185.0082.470.000.000.00-25410.00%
CRM260116C001900002024-06-12 3:18PM EDT190.0074.000.000.000.00-1240.00%
CRM260116C001950002024-06-13 10:18AM EDT195.0067.250.000.000.00-2370.00%
CRM260116C002000002024-06-17 12:12PM EDT200.0060.200.000.000.00-202190.00%
CRM260116C002100002024-06-12 9:36AM EDT210.0063.190.000.000.00-11570.00%
CRM260116C002200002024-06-17 3:39PM EDT220.0050.500.000.000.00-72850.00%
CRM260116C002300002024-06-17 11:07AM EDT230.0045.150.000.000.00-11,1390.00%
CRM260116C002400002024-06-17 1:02PM EDT240.0040.500.000.000.00-91560.78%
CRM260116C002500002024-06-17 12:38PM EDT250.0035.950.000.000.00-34111.56%
CRM260116C002600002024-06-14 10:41AM EDT260.0033.330.000.000.00-11921.56%
CRM260116C002700002024-06-17 1:49PM EDT270.0029.100.000.000.00-5105843.13%
CRM260116C002800002024-06-17 11:26AM EDT280.0025.800.000.000.00-11,4383.13%
CRM260116C002900002024-06-17 11:51AM EDT290.0022.500.000.000.00-21,9083.13%
CRM260116C003000002024-06-17 3:33PM EDT300.0021.250.000.000.00-22,6763.13%
CRM260116C003100002024-06-14 3:47PM EDT310.0019.000.000.000.00-13,4466.25%
CRM260116C003200002024-06-12 3:55PM EDT320.0017.280.000.000.00-429376.25%
CRM260116C003300002024-06-14 10:04AM EDT330.0015.250.000.000.00-32066.25%
CRM260116C003400002024-06-17 9:35AM EDT340.0012.800.000.000.00-24296.25%
CRM260116C003500002024-06-13 1:22PM EDT350.0011.450.000.000.00-11566.25%
CRM260116C003600002024-06-12 11:32AM EDT360.0011.800.000.000.00-356636.25%
CRM260116C003700002024-06-12 9:53AM EDT370.0011.220.000.000.00-502366.25%
CRM260116C003800002024-06-12 12:35PM EDT380.009.100.000.000.00-21436.25%
CRM260116C003900002024-06-17 9:38AM EDT390.006.890.000.000.00-41246.25%
CRM260116C004000002024-06-17 11:46AM EDT400.006.000.000.000.00-512516.25%
CRM260116C004100002024-06-12 12:56PM EDT410.006.380.000.000.00-166536.25%
CRM260116C004200002024-06-11 12:03PM EDT420.006.050.000.000.00-114912.50%
CRM260116C004300002024-06-14 11:34AM EDT430.004.600.000.000.00-3610912.50%
CRM260116C004400002024-06-05 2:37PM EDT440.004.650.000.000.00-63212.50%
CRM260116C004500002024-06-14 12:08PM EDT450.003.550.000.000.00-410512.50%
CRM260116C004600002024-06-17 2:40PM EDT460.003.100.000.000.00-15212.50%
CRM260116C004700002024-06-17 11:12AM EDT470.002.750.000.000.00-91,02512.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM260116P001000002024-06-14 10:00AM EDT100.001.400.000.000.00-226912.50%
CRM260116P001050002024-06-03 1:55PM EDT105.001.500.000.000.00-26512.50%
CRM260116P001100002024-06-05 2:14PM EDT110.001.950.000.000.00-64712.50%
CRM260116P001150002024-06-10 3:14PM EDT115.001.800.000.000.00-104512.50%
CRM260116P001200002024-06-17 12:58PM EDT120.002.600.000.000.00-2149012.50%
CRM260116P001250002024-06-12 3:36PM EDT125.002.820.000.000.00-409912.50%
CRM260116P001300002024-06-17 11:26AM EDT130.003.450.000.000.00-13112.50%
CRM260116P001350002024-06-13 3:32PM EDT135.004.050.000.000.00-1296.25%
CRM260116P001400002024-06-17 11:30AM EDT140.004.800.000.000.00-21296.25%
CRM260116P001450002024-06-11 10:20AM EDT145.004.550.000.000.00-4636.25%
CRM260116P001500002024-06-14 11:36AM EDT150.005.800.000.000.00-11336.25%
CRM260116P001550002024-06-12 3:00PM EDT155.006.200.000.000.00-10716.25%
CRM260116P001600002024-06-12 12:53PM EDT160.006.950.000.000.00-11696.25%
CRM260116P001650002024-06-17 3:19PM EDT165.008.900.000.000.00-13536.25%
CRM260116P001700002024-06-12 12:06PM EDT170.008.950.000.000.00-1516.25%
CRM260116P001750002024-06-11 10:21AM EDT175.009.450.000.000.00-2566.25%
CRM260116P001800002024-06-07 1:56PM EDT180.0010.150.000.000.00-5007773.13%
CRM260116P001850002024-06-13 3:31PM EDT185.0013.650.000.000.00-11373.13%
CRM260116P001900002024-06-13 10:27AM EDT190.0014.500.000.000.00-24993.13%
CRM260116P001950002024-06-14 2:14PM EDT195.0015.950.000.000.00-3056783.13%
CRM260116P002000002024-06-17 10:19AM EDT200.0018.000.000.000.00-41,2483.13%
CRM260116P002100002024-06-17 10:32AM EDT210.0022.250.000.000.00-2017671.56%
CRM260116P002200002024-06-14 12:09PM EDT220.0025.550.000.000.00-504700.78%
CRM260116P002300002024-06-17 3:08PM EDT230.0030.450.000.000.00-517760.05%
CRM260116P002400002024-06-14 10:14AM EDT240.0034.450.000.000.00-41,0060.00%
CRM260116P002500002024-06-13 9:55AM EDT250.0039.200.000.000.00-21,6420.00%
CRM260116P002600002024-06-11 10:26AM EDT260.0040.950.000.000.00-217120.00%
CRM260116P002700002024-06-07 10:01AM EDT270.0047.500.000.000.00-32270.00%
CRM260116P002800002024-06-13 10:03AM EDT280.0057.850.000.000.00-33140.00%
CRM260116P002900002024-06-13 10:05AM EDT290.0064.800.000.000.00-23230.00%
CRM260116P003000002024-06-13 10:05AM EDT300.0072.100.000.000.00-21,4630.00%
CRM260116P003100002024-06-11 12:23PM EDT310.0076.110.000.000.00-243190.00%
CRM260116P003200002024-05-30 10:03AM EDT320.00102.600.000.000.00-5430.00%
CRM260116P003300002024-06-11 12:01PM EDT330.0091.860.000.000.00-221760.00%
CRM260116P003400002024-06-06 10:53AM EDT340.0096.300.000.000.00-200.00%
CRM260116P003500002024-05-30 1:08PM EDT350.00133.980.000.000.00-200.00%
CRM260116P003600002024-05-30 3:50PM EDT360.00144.930.000.000.00-64000.00%
CRM260116P003700002024-04-15 2:24PM EDT370.00100.5588.2590.150.00-150.00%
CRM260116P003800002024-01-26 11:16AM EDT380.00103.0592.5596.150.00-200.00%
CRM260116P003900002024-05-30 3:19PM EDT390.00175.050.000.000.00-2000.00%
CRM260116P004000002024-05-03 10:42AM EDT400.00124.75163.50168.000.00-100.00%