Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220715C00080000 | 2022-06-02 1:54PM EDT | 80.00 | 108.10 | 105.45 | 107.00 | 0.00 | - | 1 | 4 | 170.90% |
| CRM220715C00100000 | 2022-06-13 11:27AM EDT | 100.00 | 68.68 | 85.45 | 86.55 | 0.00 | - | - | 1 | 108.01% |
| CRM220715C00105000 | 2022-05-31 3:52PM EDT | 105.00 | 59.24 | 80.50 | 81.50 | 0.00 | - | - | 2 | 100.20% |
| CRM220715C00110000 | 2022-05-31 3:52PM EDT | 110.00 | 54.46 | 75.55 | 76.55 | 0.00 | - | - | 2 | 98.63% |
| CRM220715C00120000 | 2022-06-24 10:08AM EDT | 120.00 | 61.89 | 65.20 | 66.60 | +14.39 | +30.29% | 1 | 2 | 109.42% |
| CRM220715C00125000 | 2022-06-16 11:13AM EDT | 125.00 | 37.48 | 60.55 | 61.65 | 0.00 | - | 10 | 11 | 80.37% |
| CRM220715C00130000 | 2022-06-01 3:51PM EDT | 130.00 | 48.10 | 55.75 | 56.60 | 0.00 | - | 1 | 16 | 77.34% |
| CRM220715C00135000 | 2022-06-15 3:51PM EDT | 135.00 | 34.60 | 50.70 | 51.65 | 0.00 | - | 1 | 4 | 70.22% |
| CRM220715C00140000 | 2022-06-08 1:06PM EDT | 140.00 | 49.50 | 45.75 | 46.90 | 0.00 | - | 1 | 26 | 68.70% |
| CRM220715C00145000 | 2022-06-21 2:52PM EDT | 145.00 | 24.01 | 40.85 | 41.85 | 0.00 | - | 6 | 26 | 62.21% |
| CRM220715C00150000 | 2022-06-24 10:47AM EDT | 150.00 | 33.30 | 36.20 | 37.00 | +8.80 | +35.92% | 96 | 293 | 60.74% |
| CRM220715C00155000 | 2022-06-24 3:58PM EDT | 155.00 | 31.72 | 31.40 | 32.05 | +15.82 | +99.50% | 6 | 180 | 55.44% |
| CRM220715C00160000 | 2022-06-24 3:53PM EDT | 160.00 | 27.07 | 26.75 | 27.25 | +11.27 | +71.33% | 44 | 3,857 | 51.76% |
| CRM220715C00165000 | 2022-06-24 3:31PM EDT | 165.00 | 21.97 | 22.25 | 22.80 | +11.62 | +112.27% | 225 | 2,522 | 52.39% |
| CRM220715C00170000 | 2022-06-24 3:19PM EDT | 170.00 | 17.46 | 17.95 | 18.40 | +8.81 | +101.85% | 75 | 2,361 | 48.55% |
| CRM220715C00175000 | 2022-06-24 3:57PM EDT | 175.00 | 14.15 | 13.95 | 14.45 | +8.15 | +135.83% | 235 | 1,491 | 46.34% |
| CRM220715C00180000 | 2022-06-24 3:57PM EDT | 180.00 | 10.61 | 10.45 | 10.90 | +6.56 | +161.98% | 313 | 2,403 | 44.35% |
| CRM220715C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 7.75 | 7.45 | 7.80 | +5.30 | +216.33% | 638 | 1,433 | 42.35% |
| CRM220715C00190000 | 2022-06-24 3:54PM EDT | 190.00 | 5.25 | 5.05 | 5.25 | +3.80 | +262.07% | 458 | 7,301 | 40.49% |
| CRM220715C00195000 | 2022-06-24 3:45PM EDT | 195.00 | 3.03 | 3.25 | 3.40 | +2.18 | +256.47% | 363 | 1,204 | 39.53% |
| CRM220715C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 2.00 | 1.98 | 2.11 | +1.55 | +344.44% | 485 | 3,559 | 38.95% |
| CRM220715C00210000 | 2022-06-24 3:57PM EDT | 210.00 | 0.65 | 0.60 | 0.71 | +0.48 | +282.35% | 204 | 1,822 | 38.28% |
| CRM220715C00220000 | 2022-06-24 3:50PM EDT | 220.00 | 0.18 | 0.14 | 0.24 | +0.12 | +200.00% | 58 | 1,247 | 39.11% |
| CRM220715C00230000 | 2022-06-24 3:06PM EDT | 230.00 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 39 | 1,089 | 41.41% |
| CRM220715C00240000 | 2022-06-24 1:35PM EDT | 240.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 11 | 618 | 45.31% |
| CRM220715C00250000 | 2022-06-23 1:10PM EDT | 250.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 783 | 50.00% |
| CRM220715C00260000 | 2022-06-23 12:57PM EDT | 260.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 447 | 54.10% |
| CRM220715C00270000 | 2022-06-22 2:53PM EDT | 270.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 213 | 58.59% |
| CRM220715C00280000 | 2022-06-24 9:39AM EDT | 280.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 3 | 2,002 | 62.50% |
| CRM220715C00290000 | 2022-06-08 3:05PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,049 | 64.06% |
| CRM220715C00300000 | 2022-06-22 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 71.88% |
| CRM220715C00310000 | 2022-06-06 3:53PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 305 | 72.66% |
| CRM220715C00320000 | 2022-06-21 3:19PM EDT | 320.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 86 | 78.52% |
| CRM220715C00330000 | 2022-06-07 9:38AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 53 | 80.47% |
| CRM220715C00340000 | 2022-04-27 9:38AM EDT | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 160 | 162 | 94.92% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220715P00080000 | 2022-06-24 11:33AM EDT | 80.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 13 | 32 | 127.34% |
| CRM220715P00085000 | 2022-06-17 9:54AM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 42 | 124.22% |
| CRM220715P00090000 | 2022-06-24 9:30AM EDT | 90.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 3 | 52 | 115.63% |
| CRM220715P00095000 | 2022-06-22 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 57 | 108.98% |
| CRM220715P00100000 | 2022-06-23 1:58PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 106 | 342 | 102.34% |
| CRM220715P00105000 | 2022-06-24 11:30AM EDT | 105.00 | 0.04 | 0.01 | 0.08 | -0.11 | -73.33% | 1 | 64 | 93.75% |
| CRM220715P00110000 | 2022-06-24 1:18PM EDT | 110.00 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 6 | 165 | 91.41% |
| CRM220715P00115000 | 2022-06-22 9:42AM EDT | 115.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 28 | 279 | 85.55% |
| CRM220715P00120000 | 2022-06-24 3:51PM EDT | 120.00 | 0.08 | 0.05 | 0.21 | -0.08 | -50.00% | 14 | 853 | 83.79% |
| CRM220715P00125000 | 2022-06-24 1:39PM EDT | 125.00 | 0.10 | 0.05 | 0.17 | -0.10 | -50.00% | 2 | 342 | 75.00% |
| CRM220715P00130000 | 2022-06-24 3:48PM EDT | 130.00 | 0.15 | 0.11 | 0.21 | -0.15 | -50.00% | 23 | 449 | 72.07% |
| CRM220715P00135000 | 2022-06-24 2:28PM EDT | 135.00 | 0.19 | 0.16 | 0.20 | -0.26 | -57.78% | 91 | 869 | 66.50% |
| CRM220715P00140000 | 2022-06-24 3:15PM EDT | 140.00 | 0.22 | 0.18 | 0.28 | -0.40 | -64.52% | 45 | 819 | 62.31% |
| CRM220715P00145000 | 2022-06-24 3:36PM EDT | 145.00 | 0.33 | 0.31 | 0.34 | -0.45 | -57.69% | 98 | 891 | 59.08% |
| CRM220715P00150000 | 2022-06-24 3:54PM EDT | 150.00 | 0.43 | 0.39 | 0.48 | -0.77 | -64.17% | 41 | 2,731 | 55.27% |
| CRM220715P00155000 | 2022-06-24 3:57PM EDT | 155.00 | 0.60 | 0.59 | 0.65 | -1.13 | -65.32% | 151 | 856 | 52.15% |
| CRM220715P00160000 | 2022-06-24 3:54PM EDT | 160.00 | 0.91 | 0.89 | 0.96 | -1.74 | -65.66% | 167 | 5,408 | 50.12% |
| CRM220715P00165000 | 2022-06-24 3:58PM EDT | 165.00 | 1.37 | 1.34 | 1.42 | -2.63 | -65.75% | 1,284 | 8,079 | 47.66% |
| CRM220715P00170000 | 2022-06-24 3:58PM EDT | 170.00 | 2.10 | 2.01 | 2.14 | -3.52 | -62.63% | 735 | 1,976 | 45.70% |
| CRM220715P00175000 | 2022-06-24 3:55PM EDT | 175.00 | 2.95 | 3.00 | 3.20 | -5.04 | -63.08% | 309 | 1,594 | 44.04% |
| CRM220715P00180000 | 2022-06-24 3:57PM EDT | 180.00 | 4.55 | 4.40 | 4.65 | -6.22 | -57.75% | 468 | 1,762 | 42.32% |
| CRM220715P00185000 | 2022-06-24 3:59PM EDT | 185.00 | 6.45 | 6.40 | 6.60 | -7.82 | -54.80% | 182 | 830 | 40.72% |
| CRM220715P00190000 | 2022-06-24 3:56PM EDT | 190.00 | 8.87 | 8.85 | 9.25 | -11.43 | -56.31% | 33 | 6,324 | 40.03% |
| CRM220715P00195000 | 2022-06-24 3:44PM EDT | 195.00 | 12.49 | 12.00 | 12.45 | -11.73 | -48.43% | 15 | 744 | 39.34% |
| CRM220715P00200000 | 2022-06-24 3:56PM EDT | 200.00 | 15.64 | 15.70 | 16.15 | -13.93 | -47.11% | 6 | 1,395 | 38.65% |
| CRM220715P00210000 | 2022-06-23 9:47AM EDT | 210.00 | 32.51 | 24.30 | 24.90 | -8.49 | -20.71% | 16 | 97 | 39.75% |
| CRM220715P00220000 | 2022-06-24 1:31PM EDT | 220.00 | 36.47 | 33.80 | 34.65 | -18.78 | -33.99% | 2 | 51 | 46.34% |
| CRM220715P00230000 | 2022-06-21 9:30AM EDT | 230.00 | 64.26 | 43.55 | 45.05 | 0.00 | - | 18 | 1 | 62.35% |
| CRM220715P00240000 | 2022-06-16 12:13PM EDT | 240.00 | 79.24 | 53.65 | 55.05 | 0.00 | - | 20 | 1 | 56.06% |
| CRM220715P00250000 | 2022-06-24 3:53PM EDT | 250.00 | 64.15 | 63.55 | 64.85 | -16.25 | -20.21% | 7 | 2 | 56.35% |
| CRM220715P00260000 | 2022-06-23 3:25PM EDT | 260.00 | 77.60 | 73.55 | 75.00 | -9.76 | -11.17% | 5 | 0 | 66.80% |
| CRM220715P00270000 | 2022-05-11 12:55PM EDT | 270.00 | 105.20 | 90.35 | 92.20 | 0.00 | - | 3 | 0 | 161.84% |
| CRM220715P00280000 | 2022-06-17 10:21AM EDT | 280.00 | 117.66 | 93.60 | 94.95 | 0.00 | - | 1 | 0 | 78.91% |
| CRM220715P00290000 | 2022-06-10 2:41PM EDT | 290.00 | 110.30 | 103.45 | 104.90 | 0.00 | - | 6 | 0 | 77.34% |
| CRM220715P00300000 | 2022-03-28 2:20PM EDT | 300.00 | 87.16 | 124.20 | 126.65 | 0.00 | - | 1 | 0 | 220.03% |
| CRM220715P00310000 | 2022-03-04 3:49PM EDT | 310.00 | 108.98 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220715P00320000 | 2022-02-03 10:54AM EDT | 320.00 | 103.26 | 116.15 | 119.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
