Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,92+12,87 (+7,44%)
Alla chiusura: 04:00PM EDT
186,50 +0,58 (+0,31%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220715C000800002022-06-02 1:54PM EDT80.00108.10105.45107.000.00-14170.90%
CRM220715C001000002022-06-13 11:27AM EDT100.0068.6885.4586.550.00--1108.01%
CRM220715C001050002022-05-31 3:52PM EDT105.0059.2480.5081.500.00--2100.20%
CRM220715C001100002022-05-31 3:52PM EDT110.0054.4675.5576.550.00--298.63%
CRM220715C001200002022-06-24 10:08AM EDT120.0061.8965.2066.60+14.39+30.29%12109.42%
CRM220715C001250002022-06-16 11:13AM EDT125.0037.4860.5561.650.00-101180.37%
CRM220715C001300002022-06-01 3:51PM EDT130.0048.1055.7556.600.00-11677.34%
CRM220715C001350002022-06-15 3:51PM EDT135.0034.6050.7051.650.00-1470.22%
CRM220715C001400002022-06-08 1:06PM EDT140.0049.5045.7546.900.00-12668.70%
CRM220715C001450002022-06-21 2:52PM EDT145.0024.0140.8541.850.00-62662.21%
CRM220715C001500002022-06-24 10:47AM EDT150.0033.3036.2037.00+8.80+35.92%9629360.74%
CRM220715C001550002022-06-24 3:58PM EDT155.0031.7231.4032.05+15.82+99.50%618055.44%
CRM220715C001600002022-06-24 3:53PM EDT160.0027.0726.7527.25+11.27+71.33%443,85751.76%
CRM220715C001650002022-06-24 3:31PM EDT165.0021.9722.2522.80+11.62+112.27%2252,52252.39%
CRM220715C001700002022-06-24 3:19PM EDT170.0017.4617.9518.40+8.81+101.85%752,36148.55%
CRM220715C001750002022-06-24 3:57PM EDT175.0014.1513.9514.45+8.15+135.83%2351,49146.34%
CRM220715C001800002022-06-24 3:57PM EDT180.0010.6110.4510.90+6.56+161.98%3132,40344.35%
CRM220715C001850002022-06-24 3:59PM EDT185.007.757.457.80+5.30+216.33%6381,43342.35%
CRM220715C001900002022-06-24 3:54PM EDT190.005.255.055.25+3.80+262.07%4587,30140.49%
CRM220715C001950002022-06-24 3:45PM EDT195.003.033.253.40+2.18+256.47%3631,20439.53%
CRM220715C002000002022-06-24 3:59PM EDT200.002.001.982.11+1.55+344.44%4853,55938.95%
CRM220715C002100002022-06-24 3:57PM EDT210.000.650.600.71+0.48+282.35%2041,82238.28%
CRM220715C002200002022-06-24 3:50PM EDT220.000.180.140.24+0.12+200.00%581,24739.11%
CRM220715C002300002022-06-24 3:06PM EDT230.000.060.070.10+0.02+50.00%391,08941.41%
CRM220715C002400002022-06-24 1:35PM EDT240.000.030.030.060.00-1161845.31%
CRM220715C002500002022-06-23 1:10PM EDT250.000.020.000.090.00-178350.00%
CRM220715C002600002022-06-23 12:57PM EDT260.000.020.010.060.00-144754.10%
CRM220715C002700002022-06-22 2:53PM EDT270.000.020.000.060.00-121358.59%
CRM220715C002800002022-06-24 9:39AM EDT280.000.010.010.04-0.03-75.00%32,00262.50%
CRM220715C002900002022-06-08 3:05PM EDT290.000.020.000.030.00-41,04964.06%
CRM220715C003000002022-06-22 12:14PM EDT300.000.010.000.050.00-120971.88%
CRM220715C003100002022-06-06 3:53PM EDT310.000.020.000.030.00-1030572.66%
CRM220715C003200002022-06-21 3:19PM EDT320.000.010.010.030.00-18678.52%
CRM220715C003300002022-06-07 9:38AM EDT330.000.020.000.030.00-405380.47%
CRM220715C003400002022-04-27 9:38AM EDT340.000.050.000.110.00-16016294.92%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220715P000800002022-06-24 11:33AM EDT80.000.010.010.04-0.03-75.00%1332127.34%
CRM220715P000850002022-06-17 9:54AM EDT85.000.030.000.080.00-2042124.22%
CRM220715P000900002022-06-24 9:30AM EDT90.000.020.020.06-0.03-60.00%352115.63%
CRM220715P000950002022-06-22 3:25PM EDT95.000.050.000.090.00-257108.98%
CRM220715P001000002022-06-23 1:58PM EDT100.000.040.000.100.00-106342102.34%
CRM220715P001050002022-06-24 11:30AM EDT105.000.040.010.08-0.11-73.33%16493.75%
CRM220715P001100002022-06-24 1:18PM EDT110.000.050.030.11-0.04-44.44%616591.41%
CRM220715P001150002022-06-22 9:42AM EDT115.000.190.010.150.00-2827985.55%
CRM220715P001200002022-06-24 3:51PM EDT120.000.080.050.21-0.08-50.00%1485383.79%
CRM220715P001250002022-06-24 1:39PM EDT125.000.100.050.17-0.10-50.00%234275.00%
CRM220715P001300002022-06-24 3:48PM EDT130.000.150.110.21-0.15-50.00%2344972.07%
CRM220715P001350002022-06-24 2:28PM EDT135.000.190.160.20-0.26-57.78%9186966.50%
CRM220715P001400002022-06-24 3:15PM EDT140.000.220.180.28-0.40-64.52%4581962.31%
CRM220715P001450002022-06-24 3:36PM EDT145.000.330.310.34-0.45-57.69%9889159.08%
CRM220715P001500002022-06-24 3:54PM EDT150.000.430.390.48-0.77-64.17%412,73155.27%
CRM220715P001550002022-06-24 3:57PM EDT155.000.600.590.65-1.13-65.32%15185652.15%
CRM220715P001600002022-06-24 3:54PM EDT160.000.910.890.96-1.74-65.66%1675,40850.12%
CRM220715P001650002022-06-24 3:58PM EDT165.001.371.341.42-2.63-65.75%1,2848,07947.66%
CRM220715P001700002022-06-24 3:58PM EDT170.002.102.012.14-3.52-62.63%7351,97645.70%
CRM220715P001750002022-06-24 3:55PM EDT175.002.953.003.20-5.04-63.08%3091,59444.04%
CRM220715P001800002022-06-24 3:57PM EDT180.004.554.404.65-6.22-57.75%4681,76242.32%
CRM220715P001850002022-06-24 3:59PM EDT185.006.456.406.60-7.82-54.80%18283040.72%
CRM220715P001900002022-06-24 3:56PM EDT190.008.878.859.25-11.43-56.31%336,32440.03%
CRM220715P001950002022-06-24 3:44PM EDT195.0012.4912.0012.45-11.73-48.43%1574439.34%
CRM220715P002000002022-06-24 3:56PM EDT200.0015.6415.7016.15-13.93-47.11%61,39538.65%
CRM220715P002100002022-06-23 9:47AM EDT210.0032.5124.3024.90-8.49-20.71%169739.75%
CRM220715P002200002022-06-24 1:31PM EDT220.0036.4733.8034.65-18.78-33.99%25146.34%
CRM220715P002300002022-06-21 9:30AM EDT230.0064.2643.5545.050.00-18162.35%
CRM220715P002400002022-06-16 12:13PM EDT240.0079.2453.6555.050.00-20156.06%
CRM220715P002500002022-06-24 3:53PM EDT250.0064.1563.5564.85-16.25-20.21%7256.35%
CRM220715P002600002022-06-23 3:25PM EDT260.0077.6073.5575.00-9.76-11.17%5066.80%
CRM220715P002700002022-05-11 12:55PM EDT270.00105.2090.3592.200.00-30161.84%
CRM220715P002800002022-06-17 10:21AM EDT280.00117.6693.6094.950.00-1078.91%
CRM220715P002900002022-06-10 2:41PM EDT290.00110.30103.45104.900.00-6077.34%
CRM220715P003000002022-03-28 2:20PM EDT300.0087.16124.20126.650.00-10220.03%
CRM220715P003100002022-03-04 3:49PM EDT310.00108.9895.6599.400.00-110.00%
CRM220715P003200002022-02-03 10:54AM EDT320.00103.26116.15119.000.00--10.00%