Italia markets close in 8 hours 17 minutes
FTSE MIB
33.213,29 -377,05 (-1,12%) Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.619,77 -539,39 (-1,49%) Petrolio
66,65 +0,90 (+1,37%) Bitcoin EUR
51.203,95 -295,36 (-0,57%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618C00120000 | 2024-08-30 12:23PM EDT | 120.00 | 143.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00135000 | 2024-05-30 10:45AM EDT | 135.00 | 99.56 | 133.50 | 138.50 | 0.00 | - | 2 | 4 | 69.67% |
| CRM260618C00145000 | 2024-08-22 10:26AM EDT | 145.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618C00155000 | 2024-08-27 3:08PM EDT | 155.00 | 123.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618C00160000 | 2024-08-02 3:12PM EDT | 160.00 | 102.99 | 108.00 | 110.95 | 0.00 | - | 1 | 1 | 54.07% |
| CRM260618C00165000 | 2024-08-01 10:12AM EDT | 165.00 | 117.28 | 104.20 | 107.00 | 0.00 | - | 1 | 1 | 52.97% |
| CRM260618C00180000 | 2024-08-19 12:58PM EDT | 180.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM260618C00185000 | 2024-06-05 2:16PM EDT | 185.00 | 81.60 | 101.95 | 104.85 | 0.00 | - | - | 0 | 61.99% |
| CRM260618C00190000 | 2024-08-27 3:08PM EDT | 190.00 | 97.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM260618C00195000 | 2024-08-23 10:41AM EDT | 195.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00200000 | 2024-09-06 10:10AM EDT | 200.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00210000 | 2024-08-20 10:24AM EDT | 210.00 | 85.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00220000 | 2024-08-30 12:41PM EDT | 220.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM260618C00230000 | 2024-09-06 1:48PM EDT | 230.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00240000 | 2024-09-10 11:30AM EDT | 240.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM260618C00250000 | 2024-09-10 11:58AM EDT | 250.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260618C00260000 | 2024-09-06 10:28AM EDT | 260.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRM260618C00270000 | 2024-09-04 12:45PM EDT | 270.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM260618C00280000 | 2024-09-10 11:32AM EDT | 280.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CRM260618C00290000 | 2024-08-20 9:52AM EDT | 290.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618C00300000 | 2024-09-10 1:01PM EDT | 300.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM260618C00310000 | 2024-09-06 3:25PM EDT | 310.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618C00320000 | 2024-09-03 11:34AM EDT | 320.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618C00330000 | 2024-09-04 11:09AM EDT | 330.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| CRM260618C00340000 | 2024-09-04 9:31AM EDT | 340.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618C00350000 | 2024-09-10 11:19AM EDT | 350.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618C00360000 | 2024-09-04 9:31AM EDT | 360.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM260618C00370000 | 2024-08-28 1:59PM EDT | 370.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CRM260618C00380000 | 2024-09-04 9:31AM EDT | 380.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618C00390000 | 2024-08-28 1:59PM EDT | 390.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM260618C00400000 | 2024-09-03 2:45PM EDT | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260618C00410000 | 2024-06-05 1:06PM EDT | 410.00 | 10.50 | 14.65 | 16.90 | 0.00 | - | - | 1 | 41.91% |
| CRM260618C00420000 | 2024-08-22 3:05PM EDT | 420.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM260618C00430000 | 2024-08-28 10:35AM EDT | 430.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM260618C00440000 | 2024-09-09 1:28PM EDT | 440.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CRM260618C00450000 | 2024-09-10 12:22PM EDT | 450.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618P00120000 | 2024-09-04 2:32PM EDT | 120.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CRM260618P00125000 | 2024-08-19 10:04AM EDT | 125.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM260618P00130000 | 2024-08-02 1:34PM EDT | 130.00 | 5.08 | 2.13 | 3.80 | 0.00 | - | 1 | 5 | 36.63% |
| CRM260618P00135000 | 2024-08-20 3:35PM EDT | 135.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260618P00140000 | 2024-06-06 12:12PM EDT | 140.00 | 5.80 | 2.74 | 5.65 | 0.00 | - | 2 | 10 | 37.11% |
| CRM260618P00145000 | 2024-06-05 2:16PM EDT | 145.00 | 7.70 | 3.30 | 6.20 | 0.00 | - | 20 | 7 | 36.32% |
| CRM260618P00150000 | 2024-08-30 2:49PM EDT | 150.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618P00160000 | 2024-08-28 3:31PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM260618P00165000 | 2024-08-29 3:37PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM260618P00170000 | 2024-08-23 9:53AM EDT | 170.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618P00175000 | 2024-08-23 9:54AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260618P00180000 | 2024-09-09 1:25PM EDT | 180.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CRM260618P00185000 | 2024-08-14 10:34AM EDT | 185.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618P00190000 | 2024-08-29 11:35AM EDT | 190.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM260618P00195000 | 2024-08-29 10:05AM EDT | 195.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618P00200000 | 2024-09-10 12:22PM EDT | 200.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| CRM260618P00210000 | 2024-08-14 12:08PM EDT | 210.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CRM260618P00220000 | 2024-09-05 11:30AM EDT | 220.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRM260618P00230000 | 2024-09-09 11:20AM EDT | 230.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRM260618P00240000 | 2024-08-27 2:50PM EDT | 240.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| CRM260618P00250000 | 2024-09-10 11:58AM EDT | 250.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618P00260000 | 2024-08-28 10:33AM EDT | 260.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618P00270000 | 2024-09-09 11:20AM EDT | 270.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618P00280000 | 2024-08-23 2:16PM EDT | 280.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618P00290000 | 2024-08-23 2:16PM EDT | 290.00 | 53.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618P00300000 | 2024-08-30 12:52PM EDT | 300.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM260618P00310000 | 2024-08-29 9:31AM EDT | 310.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM260618P00320000 | 2024-08-20 12:21PM EDT | 320.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618P00330000 | 2024-09-05 3:47PM EDT | 330.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM260618P00340000 | 2024-09-05 2:53PM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618P00360000 | 2024-08-26 11:19AM EDT | 360.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618P00390000 | 2024-08-20 12:24PM EDT | 390.00 | 129.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618P00400000 | 2024-08-20 12:20PM EDT | 400.00 | 138.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618P00410000 | 2024-08-20 12:23PM EDT | 410.00 | 147.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260618P00420000 | 2024-08-20 12:24PM EDT | 420.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.