Italia markets open in 8 hours 10 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,84-2,97 (-2,02%)
Alla chiusura: 04:00PM EDT
144,00 +0,16 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221021C000800002022-09-26 3:52PM EDT80.0066.8562.5065.050.00-32166.99%
CRM221021C000850002022-06-08 1:56PM EDT85.00105.5590.7093.050.00--4598.27%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--3599.85%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--1562.89%
CRM221021C001000002022-09-28 10:27AM EDT100.0048.5043.2545.650.00-1511296.39%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--1497.53%
CRM221021C001100002022-09-20 3:30PM EDT110.0040.8533.9535.100.00-3977.10%
CRM221021C001150002022-09-14 9:52AM EDT115.0045.3529.1529.950.00-1167.33%
CRM221021C001200002022-09-29 12:21PM EDT120.0028.2024.5525.300.00-62764.06%
CRM221021C001250002022-09-23 3:42PM EDT125.0023.6020.0520.800.00-222660.21%
CRM221021C001300002022-09-30 3:16PM EDT130.0017.2315.8516.45-1.94-10.12%14656.51%
CRM221021C001350002022-09-30 9:53AM EDT135.0015.9012.0012.35+0.85+5.65%12752.81%
CRM221021C001400002022-09-30 2:49PM EDT140.009.708.558.95-3.56-26.85%611850.24%
CRM221021C001410002022-09-30 10:13AM EDT141.0010.207.958.30-0.30-2.86%27651.05%
CRM221021C001420002022-09-30 3:50PM EDT142.008.057.357.75-1.25-13.44%5750.90%
CRM221021C001430002022-09-29 9:48AM EDT143.009.156.807.100.00-14949.84%
CRM221021C001440002022-09-29 10:39AM EDT144.007.806.256.500.00-1748.98%
CRM221021C001450002022-09-30 3:47PM EDT145.006.505.756.00-1.46-18.34%4644548.69%
CRM221021C001460002022-09-30 3:49PM EDT146.005.905.255.50-1.72-22.57%3613048.22%
CRM221021C001470002022-09-30 2:35PM EDT147.005.804.805.05-1.05-15.33%215947.95%
CRM221021C001480002022-09-30 3:00PM EDT148.005.054.354.65-1.45-22.31%3510947.88%
CRM221021C001490002022-09-30 3:58PM EDT149.004.033.954.20-1.77-30.52%3816447.23%
CRM221021C001500002022-09-30 3:58PM EDT150.003.663.553.85-1.64-30.94%1532,75247.17%
CRM221021C001525002022-09-30 3:56PM EDT152.502.802.692.92-1.39-33.17%3626545.78%
CRM221021C001550002022-09-30 3:58PM EDT155.002.202.032.22-1.15-34.33%8281,42945.09%
CRM221021C001575002022-09-30 3:57PM EDT157.501.571.521.65-0.89-36.18%4318244.41%
CRM221021C001600002022-09-30 3:56PM EDT160.001.181.151.21-0.78-39.80%2095,15843.90%
CRM221021C001625002022-09-30 3:56PM EDT162.500.850.800.87-0.72-45.86%4031343.41%
CRM221021C001650002022-09-30 3:38PM EDT165.000.700.600.65-0.42-37.50%3425,09243.60%
CRM221021C001675002022-09-30 3:35PM EDT167.500.500.420.47-0.30-37.50%1227143.56%
CRM221021C001700002022-09-30 3:50PM EDT170.000.360.300.36-0.27-42.86%821,74944.14%
CRM221021C001725002022-09-30 3:17PM EDT172.500.300.210.31-0.16-34.78%99945.70%
CRM221021C001750002022-09-30 3:57PM EDT175.000.200.140.26-0.14-41.18%3612,67946.97%
CRM221021C001800002022-09-30 3:34PM EDT180.000.140.090.17-0.07-33.33%923,48948.73%
CRM221021C001850002022-09-30 2:53PM EDT185.000.090.050.13-0.03-25.00%131,19351.37%
CRM221021C001900002022-09-30 2:28PM EDT190.000.070.030.07-0.03-30.00%233,04551.37%
CRM221021C001950002022-09-30 3:56PM EDT195.000.050.020.05-0.03-37.50%4211,97951.17%
CRM221021C002000002022-09-30 10:55AM EDT200.000.050.010.040.00-22,20652.73%
CRM221021C002050002022-09-23 3:42PM EDT205.000.070.000.040.00-15415555.08%
CRM221021C002100002022-09-30 2:29PM EDT210.000.030.000.04-0.01-25.00%21,60958.59%
CRM221021C002150002022-09-22 12:23PM EDT215.000.050.000.060.00--264.06%
CRM221021C002200002022-09-30 2:54PM EDT220.000.010.010.03-0.01-50.00%22,89664.84%
CRM221021C002300002022-09-30 10:26AM EDT230.000.020.010.070.00-591,09075.78%
CRM221021C002400002022-09-29 11:27AM EDT240.000.020.000.070.00-1096480.47%
CRM221021C002500002022-09-23 2:34PM EDT250.000.010.010.060.00-5068685.94%
CRM221021C002600002022-09-06 11:17AM EDT260.000.020.000.020.00-148781.25%
CRM221021C002700002022-09-19 2:32PM EDT270.000.010.000.040.00-314091.41%
CRM221021C002800002022-09-20 10:23AM EDT280.000.010.000.070.00-196101.56%
CRM221021C002900002022-08-16 12:27PM EDT290.000.060.000.060.00-607104.69%
CRM221021C003000002022-09-09 1:57PM EDT300.000.010.000.080.00-218111.72%
CRM221021C003100002022-07-19 11:18AM EDT310.000.020.000.120.00-1014120.70%
CRM221021C003200002022-07-15 10:20AM EDT320.000.010.000.110.00-20306124.22%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221021P000800002022-09-27 9:30AM EDT80.000.020.000.050.00-129592.97%
CRM221021P000850002022-09-20 1:39PM EDT85.000.070.010.100.00-104491.80%
CRM221021P000900002022-09-29 2:04PM EDT90.000.050.010.100.00-16982.42%
CRM221021P000950002022-09-30 2:54PM EDT95.000.050.040.15-0.04-44.44%113179.30%
CRM221021P001000002022-09-30 3:58PM EDT100.000.110.090.13-0.01-8.33%1764571.88%
CRM221021P001050002022-09-27 10:02AM EDT105.000.250.120.250.00-416868.56%
CRM221021P001100002022-09-30 3:28PM EDT110.000.280.220.35-0.04-12.50%112,77464.45%
CRM221021P001150002022-09-30 3:51PM EDT115.000.450.370.50+0.02+4.65%555860.25%
CRM221021P001200002022-09-30 11:56AM EDT120.000.570.690.77-0.13-18.57%121,08457.54%
CRM221021P001250002022-09-30 3:26PM EDT125.001.061.111.23-0.07-6.19%183,22154.49%
CRM221021P001300002022-09-30 3:59PM EDT130.001.881.821.95+0.10+5.62%2072,43451.93%
CRM221021P001350002022-09-30 3:55PM EDT135.002.922.843.05+0.44+17.74%693,60850.29%
CRM221021P001400002022-09-30 3:56PM EDT140.004.514.454.65+0.22+5.13%1453,81348.22%
CRM221021P001410002022-09-30 2:31PM EDT141.004.254.755.05+0.05+1.19%1216947.93%
CRM221021P001420002022-09-30 3:45PM EDT142.004.805.155.45-0.12-2.44%1614047.44%
CRM221021P001430002022-09-30 1:50PM EDT143.004.955.655.90+0.10+2.06%6814547.14%
CRM221021P001440002022-09-30 2:46PM EDT144.005.606.056.35+0.27+5.07%6636446.68%
CRM221021P001450002022-09-30 3:59PM EDT145.006.716.556.80+0.97+16.90%7033,11746.02%
CRM221021P001460002022-09-30 3:28PM EDT146.006.607.007.25+0.55+9.09%3634845.17%
CRM221021P001470002022-09-30 2:00PM EDT147.006.907.557.90+0.10+1.47%4817245.63%
CRM221021P001480002022-09-30 1:41PM EDT148.007.058.058.450.00-1812245.14%
CRM221021P001490002022-09-30 1:50PM EDT149.007.808.759.00+0.19+2.50%12430744.46%
CRM221021P001500002022-09-30 3:59PM EDT150.009.559.309.65+1.35+16.46%704,69144.35%
CRM221021P001525002022-09-30 2:30PM EDT152.509.9410.8511.30+0.49+5.19%117943.41%
CRM221021P001550002022-09-30 3:23PM EDT155.0011.9912.8013.15+0.84+7.53%543,19242.94%
CRM221021P001575002022-09-30 1:43PM EDT157.5013.2514.5015.10+1.30+10.88%607542.19%
CRM221021P001600002022-09-30 3:41PM EDT160.0016.0416.8017.20+0.89+5.87%136,91041.80%
CRM221021P001625002022-09-28 10:56AM EDT162.5015.6718.8019.450.00-12442.24%
CRM221021P001650002022-09-30 3:58PM EDT165.0021.5221.1521.75+2.66+14.10%244,22542.58%
CRM221021P001675002022-09-29 9:35AM EDT167.5019.9123.2524.150.00-1843.99%
CRM221021P001700002022-09-30 3:55PM EDT170.0025.6625.8026.55+2.51+10.84%4502,31744.92%
CRM221021P001725002022-09-30 11:01AM EDT172.5025.8028.0529.20+3.55+15.96%21551.37%
CRM221021P001750002022-09-30 3:55PM EDT175.0030.6030.8031.45+2.69+9.64%4462,25048.00%
CRM221021P001800002022-09-30 3:21PM EDT180.0034.7235.4536.40+5.07+17.10%2598951.66%
CRM221021P001850002022-09-30 10:29AM EDT185.0038.2640.2541.90+0.56+1.49%236870.46%
CRM221021P001900002022-09-30 11:47AM EDT190.0043.3544.7047.65+0.40+0.93%556789.70%
CRM221021P001950002022-09-16 11:06AM EDT195.0044.0049.6551.900.00-11981.30%
CRM221021P002000002022-09-30 11:44AM EDT200.0053.6055.4556.70+0.85+1.61%5681.20%
CRM221021P002100002022-09-30 2:02PM EDT210.0064.5065.4066.70+1.50+2.38%4490.48%
CRM221021P002200002022-09-14 3:18PM EDT220.0061.0075.1576.800.00-10102.20%
CRM221021P002300002022-09-19 9:47AM EDT230.0077.4685.0586.800.00-20110.45%
CRM221021P002400002022-09-30 1:14PM EDT240.0093.4395.2596.80+4.08+4.57%10118.21%
CRM221021P002500002022-09-16 12:27PM EDT250.00100.00105.25106.800.00-12125.54%
CRM221021P002600002022-09-02 1:00PM EDT260.00103.60115.35116.700.00-50128.81%
CRM221021P002700002022-08-05 10:38AM EDT270.0079.20115.65117.050.00-100.00%
CRM221021P002800002022-09-22 1:45PM EDT280.00130.05135.05137.350.00--0103.13%
CRM221021P003000002022-06-23 9:34AM EDT300.00130.90116.65118.700.00--00.00%
CRM221021P003100002022-09-01 2:46PM EDT310.00157.30165.30167.350.00-50135.16%
CRM221021P003200002022-09-19 1:18PM EDT320.00169.00174.65177.150.00--0180.13%