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'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220916C000950002022-04-26 3:12PM EDT95.0077.9768.1570.600.00--00.00%
CRM220916C001000002022-06-21 1:13PM EDT100.0068.6286.3087.850.00-53080.44%
CRM220916C001150002022-06-02 1:02PM EDT115.0073.0671.9072.950.00--168.73%
CRM220916C001200002022-06-13 2:24PM EDT120.0050.4267.1068.250.00-11666.09%
CRM220916C001250002022-06-17 2:03PM EDT125.0044.2062.3563.400.00-1562.81%
CRM220916C001300002022-06-16 9:41AM EDT130.0040.2557.6558.700.00-1860.16%
CRM220916C001350002022-05-31 10:21AM EDT135.0033.7553.1054.200.00-5858.40%
CRM220916C001400002022-06-24 2:24PM EDT140.0047.5548.7049.60+3.40+7.70%22256.36%
CRM220916C001450002022-06-24 12:06PM EDT145.0042.9744.3545.20+15.77+57.98%14154.57%
CRM220916C001500002022-06-24 10:19AM EDT150.0037.0440.2040.95+10.59+40.04%42353.13%
CRM220916C001550002022-06-24 10:12AM EDT155.0032.9336.1036.85+8.93+37.21%109151.58%
CRM220916C001600002022-06-23 3:23PM EDT160.0022.5332.1032.800.00-613151.10%
CRM220916C001650002022-06-24 3:50PM EDT165.0028.4228.4529.00+9.97+54.04%1227649.51%
CRM220916C001700002022-06-24 3:50PM EDT170.0024.8724.8025.45+9.81+65.14%1152148.18%
CRM220916C001750002022-06-24 2:26PM EDT175.0020.8521.5522.15+7.09+51.53%491,33947.02%
CRM220916C001800002022-06-24 3:55PM EDT180.0019.0118.5018.95+8.11+74.40%2097845.52%
CRM220916C001850002022-06-24 3:42PM EDT185.0015.4215.7016.20+5.82+60.62%4072644.68%
CRM220916C001900002022-06-24 3:09PM EDT190.0013.0013.2013.60+5.95+84.40%411,15643.57%
CRM220916C001950002022-06-24 2:36PM EDT195.0010.6610.9511.40+5.06+90.36%221,01342.91%
CRM220916C002000002022-06-24 3:59PM EDT200.009.159.059.35+4.25+86.73%1001,26341.97%
CRM220916C002100002022-06-24 3:23PM EDT210.006.055.906.20+2.95+95.16%1,0901,10440.80%
CRM220916C002200002022-06-24 3:40PM EDT220.003.673.703.90+1.84+100.55%4921,18239.65%
CRM220916C002300002022-06-24 3:38PM EDT230.002.262.252.42+1.19+111.21%5852539.04%
CRM220916C002400002022-06-24 3:54PM EDT240.001.431.331.45+0.77+116.67%391,27038.51%
CRM220916C002500002022-06-24 1:18PM EDT250.000.850.730.87+0.50+142.86%332,44538.33%
CRM220916C002600002022-06-24 3:48PM EDT260.000.480.420.48+0.27+128.57%81,54637.74%
CRM220916C002700002022-06-24 11:21AM EDT270.000.200.200.40+0.07+53.85%575639.89%
CRM220916C002800002022-06-24 10:22AM EDT280.000.160.090.24-0.05-23.81%254139.84%
CRM220916C002900002022-06-22 1:12PM EDT290.000.070.030.240.00-176542.68%
CRM220916C003000002022-06-22 9:54AM EDT300.000.090.060.140.00-13,65442.29%
CRM220916C003100002022-06-24 10:52AM EDT310.000.050.020.14-0.01-16.67%6063144.73%
CRM220916C003200002022-06-21 11:49AM EDT320.000.030.020.190.00-6033548.88%
CRM220916C003300002022-06-24 1:28PM EDT330.000.190.010.18+0.14+280.00%120450.88%
CRM220916C003400002022-06-21 11:08AM EDT340.000.040.010.180.00-606253.08%
CRM220916C003500002022-06-24 1:03PM EDT350.000.050.010.170.00-123850.98%
CRM220916C003600002022-06-21 11:50AM EDT360.000.030.000.210.00-6037053.81%
CRM220916C003700002022-06-23 2:23PM EDT370.000.050.000.170.00-9036754.49%
CRM220916C003800002022-03-29 2:50PM EDT380.000.370.000.180.00-11856.64%
CRM220916C003900002022-06-14 3:21PM EDT390.000.010.000.170.00-18858.01%
CRM220916C004000002022-04-22 11:15AM EDT400.000.010.000.140.00-118258.59%
CRM220916C004100002022-03-21 11:42AM EDT410.000.170.000.140.00-1760.16%
CRM220916C004200002022-04-28 3:36PM EDT420.000.020.000.120.00-506260.94%
CRM220916C004300002022-04-20 3:41PM EDT430.000.030.000.130.00-501362.89%
CRM220916C004400002022-06-21 9:30AM EDT440.000.400.000.130.00-52064.45%
CRM220916C004500002022-06-21 9:30AM EDT450.000.350.000.130.00-51765.82%
CRM220916C004600002022-06-02 9:51AM EDT460.000.010.000.140.00-1210567.77%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220916P000800002022-06-23 10:54AM EDT80.000.280.050.210.00-54374.80%
CRM220916P000850002022-06-01 9:44AM EDT85.000.350.130.280.00--174.12%
CRM220916P000900002022-06-01 9:35AM EDT90.000.640.190.330.00-113171.48%
CRM220916P000950002022-06-23 3:25PM EDT95.000.490.090.390.00-1013365.82%
CRM220916P001000002022-06-24 9:30AM EDT100.000.580.320.47-0.15-20.55%29066.11%
CRM220916P001050002022-06-22 3:54PM EDT105.000.870.470.580.00-1216464.50%
CRM220916P001100002022-06-24 3:58PM EDT110.000.660.620.71-0.40-37.74%1454262.50%
CRM220916P001150002022-06-23 1:15PM EDT115.001.400.690.870.00-420559.72%
CRM220916P001200002022-06-24 3:40PM EDT120.001.040.951.07-0.69-39.88%440558.23%
CRM220916P001250002022-06-24 10:11AM EDT125.001.511.231.34-0.65-30.09%2162456.67%
CRM220916P001300002022-06-24 3:58PM EDT130.001.591.551.66-0.96-37.65%4337954.98%
CRM220916P001350002022-06-24 3:18PM EDT135.002.041.932.06-1.20-37.04%3068453.36%
CRM220916P001400002022-06-24 3:44PM EDT140.002.542.432.54-1.36-34.87%101,42051.89%
CRM220916P001450002022-06-24 11:26AM EDT145.003.353.003.15-1.95-36.79%446450.46%
CRM220916P001500002022-06-24 11:22AM EDT150.004.203.703.85-1.80-30.00%191,07949.39%
CRM220916P001550002022-06-24 11:09AM EDT155.005.034.554.80-2.32-31.56%132,02748.44%
CRM220916P001600002022-06-24 3:52PM EDT160.005.605.555.80-3.60-39.13%211,24647.05%
CRM220916P001650002022-06-24 1:08PM EDT165.007.306.757.00-3.25-30.81%141,99145.77%
CRM220916P001700002022-06-24 3:35PM EDT170.008.558.208.45-4.75-35.71%1211,22944.70%
CRM220916P001750002022-06-24 3:48PM EDT175.0010.209.8510.20-4.90-32.45%491,24543.88%
CRM220916P001800002022-06-24 3:15PM EDT180.0012.1011.7512.15-5.50-31.25%1,1581,90242.96%
CRM220916P001850002022-06-24 3:54PM EDT185.0013.9013.7514.30-8.27-37.30%1872,07241.90%
CRM220916P001900002022-06-24 11:02AM EDT190.0017.6516.3016.75-12.70-41.85%977140.96%
CRM220916P001950002022-06-24 3:20PM EDT195.0019.6519.0019.45-11.55-37.02%92,15039.98%
CRM220916P002000002022-06-24 1:54PM EDT200.0023.5022.0522.55-7.35-23.82%231,53439.39%
CRM220916P002100002022-06-24 3:12PM EDT210.0029.9028.9029.45-11.20-27.25%62,81138.08%
CRM220916P002200002022-06-24 3:09PM EDT220.0037.5736.5537.25-11.73-23.79%51,83036.75%
CRM220916P002300002022-06-24 11:41AM EDT230.0047.8045.3045.90-11.33-19.16%11,34635.96%
CRM220916P002400002022-06-24 3:55PM EDT240.0054.6854.2555.20-12.92-19.11%157836.26%
CRM220916P002500002022-06-22 2:03PM EDT250.0080.5063.8564.850.00-620337.44%
CRM220916P002600002022-06-15 1:18PM EDT260.0076.6073.6074.75-17.30-18.42%127840.15%
CRM220916P002700002022-06-02 12:52PM EDT270.0084.4883.5584.600.00-115441.75%
CRM220916P002800002022-05-12 11:50AM EDT280.00116.00100.40102.100.00-3083.89%
CRM220916P002900002022-04-21 3:08PM EDT290.00112.13129.65131.650.00-371151.31%
CRM220916P003000002022-06-22 9:37AM EDT300.00134.40113.30114.650.00-1051.71%
CRM220916P003100002022-03-07 11:11AM EDT310.00111.07107.10111.350.00-33970.00%
CRM220916P003200002022-02-03 12:29PM EDT320.00107.64116.65119.050.00-6240.00%
CRM220916P003300002022-03-01 10:49AM EDT330.00120.50113.30115.200.00-1180.00%
CRM220916P003400002022-03-16 11:19AM EDT340.00136.05149.10151.700.00-1100.00%
CRM220916P003500002022-01-21 4:26PM EDT350.00131.27151.15155.500.00-1270.00%
CRM220916P003600002022-01-24 12:28PM EDT360.00150.25162.10165.500.00-2400.00%
CRM220916P003700002021-11-15 3:36PM EDT370.0077.45111.80114.300.00--60.00%
CRM220916P003800002021-11-15 3:36PM EDT380.0085.55120.65123.850.00-220.00%
CRM220916P003900002021-12-02 2:30PM EDT390.00133.05136.15137.450.00--60.00%
CRM220916P004000002021-11-15 2:19PM EDT400.00101.40139.25142.600.00-2210.00%
CRM220916P004100002021-11-15 2:23PM EDT410.00110.50149.40152.650.00--320.00%
CRM220916P004400002022-03-02 10:36AM EDT440.00231.59227.30230.800.00-200.00%