Italia markets close in 2 hours 12 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
170,61-0,85 (-0,50%)
Alla chiusura: 04:00PM EDT
167,47 -3,14 (-1,84%)
Preborsa: 09:18AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220701C001250002022-06-23 9:42AM EDT125.0043.080.000.000.00--10.00%
CRM220701C001300002022-06-01 10:12AM EDT130.0051.900.000.000.00--10.00%
CRM220701C001390002022-06-27 1:02PM EDT139.0042.850.000.000.00--00.00%
CRM220701C001400002022-06-23 11:03AM EDT140.0031.780.000.000.00-320.00%
CRM220701C001450002022-06-23 2:40PM EDT145.0027.900.000.000.00-430.00%
CRM220701C001480002022-06-28 2:33PM EDT148.0024.600.000.000.00-110.00%
CRM220701C001500002022-06-29 1:25PM EDT150.0019.870.000.000.00-2260.00%
CRM220701C001525002022-06-23 2:40PM EDT152.5020.600.000.000.00--10.00%
CRM220701C001550002022-06-29 10:25AM EDT155.0016.200.000.000.00-2610.00%
CRM220701C001575002022-06-27 10:01AM EDT157.5025.170.000.000.00--190.00%
CRM220701C001600002022-06-29 11:45AM EDT160.0010.800.000.000.00-21560.00%
CRM220701C001625002022-06-29 9:50AM EDT162.508.500.000.000.00-3260.00%
CRM220701C001650002022-06-29 3:08PM EDT165.006.170.000.000.00-225790.00%
CRM220701C001675002022-06-29 3:59PM EDT167.504.500.000.000.00-4,5751,7370.00%
CRM220701C001700002022-06-29 3:58PM EDT170.003.100.000.000.00-5284720.00%
CRM220701C001725002022-06-29 3:59PM EDT172.501.790.000.000.00-3834443.13%
CRM220701C001750002022-06-29 3:58PM EDT175.001.000.000.000.00-5879116.25%
CRM220701C001775002022-06-29 3:43PM EDT177.500.480.000.000.00-36740412.50%
CRM220701C001800002022-06-29 3:59PM EDT180.000.290.000.000.00-4,5565,12612.50%
CRM220701C001825002022-06-29 3:38PM EDT182.500.110.000.000.00-11136725.00%
CRM220701C001850002022-06-29 3:41PM EDT185.000.060.000.000.00-4,1874,27525.00%
CRM220701C001875002022-06-29 3:35PM EDT187.500.040.000.000.00-9884025.00%
CRM220701C001900002022-06-29 2:42PM EDT190.000.040.000.000.00-2021,50625.00%
CRM220701C001925002022-06-29 2:08PM EDT192.500.050.000.000.00-5746750.00%
CRM220701C001950002022-06-29 3:56PM EDT195.000.030.000.000.00-261,25450.00%
CRM220701C001975002022-06-29 12:25PM EDT197.500.030.000.000.00-516750.00%
CRM220701C002000002022-06-29 3:27PM EDT200.000.030.000.000.00-5679850.00%
CRM220701C002025002022-06-29 2:21PM EDT202.500.020.000.000.00-25250.00%
CRM220701C002050002022-06-29 3:31PM EDT205.000.010.000.000.00-624250.00%
CRM220701C002075002022-06-29 12:16PM EDT207.500.010.000.000.00-232450.00%
CRM220701C002100002022-06-29 3:27PM EDT210.000.010.000.000.00-3224550.00%
CRM220701C002150002022-06-29 12:51PM EDT215.000.010.000.000.00-12650.00%
CRM220701C002200002022-06-24 3:17PM EDT220.000.010.000.000.00-22650.00%
CRM220701C002250002022-06-03 3:25PM EDT225.000.320.000.000.00-2950.00%
CRM220701C002300002022-06-09 9:52AM EDT230.000.140.000.000.00-52450.00%
CRM220701C002350002022-06-07 3:56PM EDT235.000.120.000.000.00--150.00%
CRM220701C002500002022-06-01 9:56AM EDT250.000.210.000.000.00-1250.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220701P000800002022-06-10 11:54AM EDT80.000.070.000.000.00-2150.00%
CRM220701P000850002022-06-10 11:54AM EDT85.000.090.000.000.00--250.00%
CRM220701P000900002022-06-13 10:12AM EDT90.000.090.000.000.00-1250.00%
CRM220701P000950002022-06-14 1:24PM EDT95.000.050.000.000.00-52750.00%
CRM220701P001000002022-06-16 12:14PM EDT100.000.020.000.000.00-13050.00%
CRM220701P001050002022-06-22 1:57PM EDT105.000.010.000.000.00-16350.00%
CRM220701P001100002022-06-17 3:35PM EDT110.000.080.000.000.00-3029050.00%
CRM220701P001150002022-06-16 2:17PM EDT115.000.130.000.000.00-1350.00%
CRM220701P001200002022-06-24 2:22PM EDT120.000.010.000.000.00-10012550.00%
CRM220701P001250002022-06-22 9:52AM EDT125.000.080.000.000.00-19426750.00%
CRM220701P001300002022-06-27 9:31AM EDT130.000.030.000.000.00-25050.00%
CRM220701P001350002022-06-27 2:24PM EDT135.000.010.000.000.00-86150.00%
CRM220701P001370002022-06-24 11:04AM EDT137.000.030.000.000.00-252950.00%
CRM220701P001380002022-06-27 10:34AM EDT138.000.010.000.000.00-121850.00%
CRM220701P001390002022-06-27 9:57AM EDT139.000.010.000.000.00-707250.00%
CRM220701P001400002022-06-29 1:46PM EDT140.000.010.000.000.00-1617850.00%
CRM220701P001410002022-06-24 11:06AM EDT141.000.050.000.000.00-1150.00%
CRM220701P001420002022-06-23 10:33AM EDT142.000.100.000.000.00--150.00%
CRM220701P001430002022-06-24 11:56AM EDT143.000.030.000.000.00-101050.00%
CRM220701P001440002022-06-27 3:49PM EDT144.000.020.000.000.00--1150.00%
CRM220701P001450002022-06-29 3:51PM EDT145.000.020.000.000.00-13079350.00%
CRM220701P001460002022-06-27 3:56PM EDT146.000.040.000.000.00-7750.00%
CRM220701P001470002022-06-29 1:46PM EDT147.000.020.000.000.00-113650.00%
CRM220701P001480002022-06-28 12:24PM EDT148.000.040.000.000.00-16917050.00%
CRM220701P001490002022-06-28 12:24PM EDT149.000.050.000.000.00-242850.00%
CRM220701P001500002022-06-29 12:32PM EDT150.000.030.000.000.00-391,48750.00%
CRM220701P001525002022-06-29 3:48PM EDT152.500.050.000.000.00-17432325.00%
CRM220701P001550002022-06-29 3:51PM EDT155.000.070.000.000.00-7552725.00%
CRM220701P001575002022-06-29 3:37PM EDT157.500.130.000.000.00-9359125.00%
CRM220701P001600002022-06-29 3:57PM EDT160.000.200.000.000.00-741,08925.00%
CRM220701P001625002022-06-29 3:15PM EDT162.500.460.000.000.00-10186912.50%
CRM220701P001650002022-06-29 3:58PM EDT165.000.720.000.000.00-66099012.50%
CRM220701P001675002022-06-29 3:59PM EDT167.501.340.000.000.00-5345626.25%
CRM220701P001700002022-06-29 3:57PM EDT170.002.260.000.000.00-1,0991,5561.56%
CRM220701P001725002022-06-29 3:24PM EDT172.503.750.000.000.00-1272940.00%
CRM220701P001750002022-06-29 3:39PM EDT175.005.640.000.000.00-485890.00%
CRM220701P001775002022-06-29 2:10PM EDT177.507.250.000.000.00-6383160.00%
CRM220701P001800002022-06-29 3:53PM EDT180.0010.000.000.000.00-6897140.00%
CRM220701P001825002022-06-29 10:02AM EDT182.5010.200.000.000.00-321770.00%
CRM220701P001850002022-06-29 3:53PM EDT185.0014.770.000.000.00-122300.00%
CRM220701P001875002022-06-27 10:59AM EDT187.506.100.000.000.00-740.00%
CRM220701P001900002022-06-29 2:18PM EDT190.0019.300.000.000.00-65240.00%
CRM220701P001925002022-06-29 12:40PM EDT192.5022.400.000.000.00-190.00%
CRM220701P001950002022-06-27 11:34AM EDT195.0012.240.000.000.00-2700.00%
CRM220701P001975002022-06-27 3:53PM EDT197.5017.050.000.000.00--00.00%
CRM220701P002000002022-06-29 12:21PM EDT200.0029.700.000.000.00-5300.00%
CRM220701P002050002022-06-22 12:53PM EDT205.0035.640.000.000.00-100.00%
CRM220701P002100002022-06-24 3:56PM EDT210.0023.780.000.000.00-100.00%
CRM220701P002150002022-06-14 12:34PM EDT215.0051.700.000.000.00-100.00%
CRM220701P002350002022-05-31 9:43AM EDT235.0072.810.000.000.00-100.00%
CRM220701P002400002022-05-25 10:41AM EDT240.0079.2156.1557.550.00--00.00%
CRM220701P002450002022-05-23 12:45PM EDT245.0084.8276.8578.050.00-20394.24%
CRM220701P002650002022-06-14 12:00PM EDT265.00100.600.000.000.00--00.00%
CRM220701P002700002022-06-22 9:55AM EDT270.00102.850.000.000.00--00.00%