Italia markets open in 8 hours 10 minutes
Dow Jones
28.725,51 -500,09 (-1,71%) Nasdaq
10.575,62 -161,88 (-1,51%) Nikkei 225
25.937,21 -484,89 (-1,84%) EUR/USD
0,9805 -0,0014 (-0,15%) BTC-EUR
19.580,94 -266,18 (-1,34%) CMC Crypto 200
443,49 +0,06 (+0,01%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021C00080000 | 2022-09-26 3:52PM EDT | 80.00 | 66.85 | 62.50 | 65.05 | 0.00 | - | 3 | 2 | 166.99% |
| CRM221021C00085000 | 2022-06-08 1:56PM EDT | 85.00 | 105.55 | 90.70 | 93.05 | 0.00 | - | - | 4 | 598.27% |
| CRM221021C00090000 | 2022-05-16 12:14AM EDT | 90.00 | 76.90 | 89.10 | 91.25 | 0.00 | - | - | 3 | 599.85% |
| CRM221021C00095000 | 2022-05-16 12:14AM EDT | 95.00 | 72.65 | 84.60 | 86.15 | 0.00 | - | - | 1 | 562.89% |
| CRM221021C00100000 | 2022-09-28 10:27AM EDT | 100.00 | 48.50 | 43.25 | 45.65 | 0.00 | - | 15 | 112 | 96.39% |
| CRM221021C00105000 | 2022-05-16 12:14AM EDT | 105.00 | 65.59 | 75.05 | 76.70 | 0.00 | - | - | 1 | 497.53% |
| CRM221021C00110000 | 2022-09-20 3:30PM EDT | 110.00 | 40.85 | 33.95 | 35.10 | 0.00 | - | 3 | 9 | 77.10% |
| CRM221021C00115000 | 2022-09-14 9:52AM EDT | 115.00 | 45.35 | 29.15 | 29.95 | 0.00 | - | 1 | 1 | 67.33% |
| CRM221021C00120000 | 2022-09-29 12:21PM EDT | 120.00 | 28.20 | 24.55 | 25.30 | 0.00 | - | 6 | 27 | 64.06% |
| CRM221021C00125000 | 2022-09-23 3:42PM EDT | 125.00 | 23.60 | 20.05 | 20.80 | 0.00 | - | 22 | 26 | 60.21% |
| CRM221021C00130000 | 2022-09-30 3:16PM EDT | 130.00 | 17.23 | 15.85 | 16.45 | -1.94 | -10.12% | 1 | 46 | 56.51% |
| CRM221021C00135000 | 2022-09-30 9:53AM EDT | 135.00 | 15.90 | 12.00 | 12.35 | +0.85 | +5.65% | 1 | 27 | 52.81% |
| CRM221021C00140000 | 2022-09-30 2:49PM EDT | 140.00 | 9.70 | 8.55 | 8.95 | -3.56 | -26.85% | 6 | 118 | 50.24% |
| CRM221021C00141000 | 2022-09-30 10:13AM EDT | 141.00 | 10.20 | 7.95 | 8.30 | -0.30 | -2.86% | 2 | 76 | 51.05% |
| CRM221021C00142000 | 2022-09-30 3:50PM EDT | 142.00 | 8.05 | 7.35 | 7.75 | -1.25 | -13.44% | 5 | 7 | 50.90% |
| CRM221021C00143000 | 2022-09-29 9:48AM EDT | 143.00 | 9.15 | 6.80 | 7.10 | 0.00 | - | 1 | 49 | 49.84% |
| CRM221021C00144000 | 2022-09-29 10:39AM EDT | 144.00 | 7.80 | 6.25 | 6.50 | 0.00 | - | 1 | 7 | 48.98% |
| CRM221021C00145000 | 2022-09-30 3:47PM EDT | 145.00 | 6.50 | 5.75 | 6.00 | -1.46 | -18.34% | 46 | 445 | 48.69% |
| CRM221021C00146000 | 2022-09-30 3:49PM EDT | 146.00 | 5.90 | 5.25 | 5.50 | -1.72 | -22.57% | 36 | 130 | 48.22% |
| CRM221021C00147000 | 2022-09-30 2:35PM EDT | 147.00 | 5.80 | 4.80 | 5.05 | -1.05 | -15.33% | 21 | 59 | 47.95% |
| CRM221021C00148000 | 2022-09-30 3:00PM EDT | 148.00 | 5.05 | 4.35 | 4.65 | -1.45 | -22.31% | 35 | 109 | 47.88% |
| CRM221021C00149000 | 2022-09-30 3:58PM EDT | 149.00 | 4.03 | 3.95 | 4.20 | -1.77 | -30.52% | 38 | 164 | 47.23% |
| CRM221021C00150000 | 2022-09-30 3:58PM EDT | 150.00 | 3.66 | 3.55 | 3.85 | -1.64 | -30.94% | 153 | 2,752 | 47.17% |
| CRM221021C00152500 | 2022-09-30 3:56PM EDT | 152.50 | 2.80 | 2.69 | 2.92 | -1.39 | -33.17% | 36 | 265 | 45.78% |
| CRM221021C00155000 | 2022-09-30 3:58PM EDT | 155.00 | 2.20 | 2.03 | 2.22 | -1.15 | -34.33% | 828 | 1,429 | 45.09% |
| CRM221021C00157500 | 2022-09-30 3:57PM EDT | 157.50 | 1.57 | 1.52 | 1.65 | -0.89 | -36.18% | 43 | 182 | 44.41% |
| CRM221021C00160000 | 2022-09-30 3:56PM EDT | 160.00 | 1.18 | 1.15 | 1.21 | -0.78 | -39.80% | 209 | 5,158 | 43.90% |
| CRM221021C00162500 | 2022-09-30 3:56PM EDT | 162.50 | 0.85 | 0.80 | 0.87 | -0.72 | -45.86% | 40 | 313 | 43.41% |
| CRM221021C00165000 | 2022-09-30 3:38PM EDT | 165.00 | 0.70 | 0.60 | 0.65 | -0.42 | -37.50% | 342 | 5,092 | 43.60% |
| CRM221021C00167500 | 2022-09-30 3:35PM EDT | 167.50 | 0.50 | 0.42 | 0.47 | -0.30 | -37.50% | 12 | 271 | 43.56% |
| CRM221021C00170000 | 2022-09-30 3:50PM EDT | 170.00 | 0.36 | 0.30 | 0.36 | -0.27 | -42.86% | 82 | 1,749 | 44.14% |
| CRM221021C00172500 | 2022-09-30 3:17PM EDT | 172.50 | 0.30 | 0.21 | 0.31 | -0.16 | -34.78% | 9 | 99 | 45.70% |
| CRM221021C00175000 | 2022-09-30 3:57PM EDT | 175.00 | 0.20 | 0.14 | 0.26 | -0.14 | -41.18% | 361 | 2,679 | 46.97% |
| CRM221021C00180000 | 2022-09-30 3:34PM EDT | 180.00 | 0.14 | 0.09 | 0.17 | -0.07 | -33.33% | 92 | 3,489 | 48.73% |
| CRM221021C00185000 | 2022-09-30 2:53PM EDT | 185.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 13 | 1,193 | 51.37% |
| CRM221021C00190000 | 2022-09-30 2:28PM EDT | 190.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 23 | 3,045 | 51.37% |
| CRM221021C00195000 | 2022-09-30 3:56PM EDT | 195.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 421 | 1,979 | 51.17% |
| CRM221021C00200000 | 2022-09-30 10:55AM EDT | 200.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 2,206 | 52.73% |
| CRM221021C00205000 | 2022-09-23 3:42PM EDT | 205.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 154 | 155 | 55.08% |
| CRM221021C00210000 | 2022-09-30 2:29PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 1,609 | 58.59% |
| CRM221021C00215000 | 2022-09-22 12:23PM EDT | 215.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 64.06% |
| CRM221021C00220000 | 2022-09-30 2:54PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 2,896 | 64.84% |
| CRM221021C00230000 | 2022-09-30 10:26AM EDT | 230.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 59 | 1,090 | 75.78% |
| CRM221021C00240000 | 2022-09-29 11:27AM EDT | 240.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 964 | 80.47% |
| CRM221021C00250000 | 2022-09-23 2:34PM EDT | 250.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 50 | 686 | 85.94% |
| CRM221021C00260000 | 2022-09-06 11:17AM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 487 | 81.25% |
| CRM221021C00270000 | 2022-09-19 2:32PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 140 | 91.41% |
| CRM221021C00280000 | 2022-09-20 10:23AM EDT | 280.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 96 | 101.56% |
| CRM221021C00290000 | 2022-08-16 12:27PM EDT | 290.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 7 | 104.69% |
| CRM221021C00300000 | 2022-09-09 1:57PM EDT | 300.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 18 | 111.72% |
| CRM221021C00310000 | 2022-07-19 11:18AM EDT | 310.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 14 | 120.70% |
| CRM221021C00320000 | 2022-07-15 10:20AM EDT | 320.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 306 | 124.22% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021P00080000 | 2022-09-27 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 92.97% |
| CRM221021P00085000 | 2022-09-20 1:39PM EDT | 85.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 10 | 44 | 91.80% |
| CRM221021P00090000 | 2022-09-29 2:04PM EDT | 90.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 69 | 82.42% |
| CRM221021P00095000 | 2022-09-30 2:54PM EDT | 95.00 | 0.05 | 0.04 | 0.15 | -0.04 | -44.44% | 1 | 131 | 79.30% |
| CRM221021P00100000 | 2022-09-30 3:58PM EDT | 100.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 17 | 645 | 71.88% |
| CRM221021P00105000 | 2022-09-27 10:02AM EDT | 105.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | 4 | 168 | 68.56% |
| CRM221021P00110000 | 2022-09-30 3:28PM EDT | 110.00 | 0.28 | 0.22 | 0.35 | -0.04 | -12.50% | 11 | 2,774 | 64.45% |
| CRM221021P00115000 | 2022-09-30 3:51PM EDT | 115.00 | 0.45 | 0.37 | 0.50 | +0.02 | +4.65% | 5 | 558 | 60.25% |
| CRM221021P00120000 | 2022-09-30 11:56AM EDT | 120.00 | 0.57 | 0.69 | 0.77 | -0.13 | -18.57% | 12 | 1,084 | 57.54% |
| CRM221021P00125000 | 2022-09-30 3:26PM EDT | 125.00 | 1.06 | 1.11 | 1.23 | -0.07 | -6.19% | 18 | 3,221 | 54.49% |
| CRM221021P00130000 | 2022-09-30 3:59PM EDT | 130.00 | 1.88 | 1.82 | 1.95 | +0.10 | +5.62% | 207 | 2,434 | 51.93% |
| CRM221021P00135000 | 2022-09-30 3:55PM EDT | 135.00 | 2.92 | 2.84 | 3.05 | +0.44 | +17.74% | 69 | 3,608 | 50.29% |
| CRM221021P00140000 | 2022-09-30 3:56PM EDT | 140.00 | 4.51 | 4.45 | 4.65 | +0.22 | +5.13% | 145 | 3,813 | 48.22% |
| CRM221021P00141000 | 2022-09-30 2:31PM EDT | 141.00 | 4.25 | 4.75 | 5.05 | +0.05 | +1.19% | 12 | 169 | 47.93% |
| CRM221021P00142000 | 2022-09-30 3:45PM EDT | 142.00 | 4.80 | 5.15 | 5.45 | -0.12 | -2.44% | 16 | 140 | 47.44% |
| CRM221021P00143000 | 2022-09-30 1:50PM EDT | 143.00 | 4.95 | 5.65 | 5.90 | +0.10 | +2.06% | 68 | 145 | 47.14% |
| CRM221021P00144000 | 2022-09-30 2:46PM EDT | 144.00 | 5.60 | 6.05 | 6.35 | +0.27 | +5.07% | 66 | 364 | 46.68% |
| CRM221021P00145000 | 2022-09-30 3:59PM EDT | 145.00 | 6.71 | 6.55 | 6.80 | +0.97 | +16.90% | 703 | 3,117 | 46.02% |
| CRM221021P00146000 | 2022-09-30 3:28PM EDT | 146.00 | 6.60 | 7.00 | 7.25 | +0.55 | +9.09% | 36 | 348 | 45.17% |
| CRM221021P00147000 | 2022-09-30 2:00PM EDT | 147.00 | 6.90 | 7.55 | 7.90 | +0.10 | +1.47% | 48 | 172 | 45.63% |
| CRM221021P00148000 | 2022-09-30 1:41PM EDT | 148.00 | 7.05 | 8.05 | 8.45 | 0.00 | - | 18 | 122 | 45.14% |
| CRM221021P00149000 | 2022-09-30 1:50PM EDT | 149.00 | 7.80 | 8.75 | 9.00 | +0.19 | +2.50% | 124 | 307 | 44.46% |
| CRM221021P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 9.55 | 9.30 | 9.65 | +1.35 | +16.46% | 70 | 4,691 | 44.35% |
| CRM221021P00152500 | 2022-09-30 2:30PM EDT | 152.50 | 9.94 | 10.85 | 11.30 | +0.49 | +5.19% | 1 | 179 | 43.41% |
| CRM221021P00155000 | 2022-09-30 3:23PM EDT | 155.00 | 11.99 | 12.80 | 13.15 | +0.84 | +7.53% | 54 | 3,192 | 42.94% |
| CRM221021P00157500 | 2022-09-30 1:43PM EDT | 157.50 | 13.25 | 14.50 | 15.10 | +1.30 | +10.88% | 60 | 75 | 42.19% |
| CRM221021P00160000 | 2022-09-30 3:41PM EDT | 160.00 | 16.04 | 16.80 | 17.20 | +0.89 | +5.87% | 13 | 6,910 | 41.80% |
| CRM221021P00162500 | 2022-09-28 10:56AM EDT | 162.50 | 15.67 | 18.80 | 19.45 | 0.00 | - | 1 | 24 | 42.24% |
| CRM221021P00165000 | 2022-09-30 3:58PM EDT | 165.00 | 21.52 | 21.15 | 21.75 | +2.66 | +14.10% | 24 | 4,225 | 42.58% |
| CRM221021P00167500 | 2022-09-29 9:35AM EDT | 167.50 | 19.91 | 23.25 | 24.15 | 0.00 | - | 1 | 8 | 43.99% |
| CRM221021P00170000 | 2022-09-30 3:55PM EDT | 170.00 | 25.66 | 25.80 | 26.55 | +2.51 | +10.84% | 450 | 2,317 | 44.92% |
| CRM221021P00172500 | 2022-09-30 11:01AM EDT | 172.50 | 25.80 | 28.05 | 29.20 | +3.55 | +15.96% | 2 | 15 | 51.37% |
| CRM221021P00175000 | 2022-09-30 3:55PM EDT | 175.00 | 30.60 | 30.80 | 31.45 | +2.69 | +9.64% | 446 | 2,250 | 48.00% |
| CRM221021P00180000 | 2022-09-30 3:21PM EDT | 180.00 | 34.72 | 35.45 | 36.40 | +5.07 | +17.10% | 25 | 989 | 51.66% |
| CRM221021P00185000 | 2022-09-30 10:29AM EDT | 185.00 | 38.26 | 40.25 | 41.90 | +0.56 | +1.49% | 2 | 368 | 70.46% |
| CRM221021P00190000 | 2022-09-30 11:47AM EDT | 190.00 | 43.35 | 44.70 | 47.65 | +0.40 | +0.93% | 5 | 567 | 89.70% |
| CRM221021P00195000 | 2022-09-16 11:06AM EDT | 195.00 | 44.00 | 49.65 | 51.90 | 0.00 | - | 1 | 19 | 81.30% |
| CRM221021P00200000 | 2022-09-30 11:44AM EDT | 200.00 | 53.60 | 55.45 | 56.70 | +0.85 | +1.61% | 5 | 6 | 81.20% |
| CRM221021P00210000 | 2022-09-30 2:02PM EDT | 210.00 | 64.50 | 65.40 | 66.70 | +1.50 | +2.38% | 4 | 4 | 90.48% |
| CRM221021P00220000 | 2022-09-14 3:18PM EDT | 220.00 | 61.00 | 75.15 | 76.80 | 0.00 | - | 1 | 0 | 102.20% |
| CRM221021P00230000 | 2022-09-19 9:47AM EDT | 230.00 | 77.46 | 85.05 | 86.80 | 0.00 | - | 2 | 0 | 110.45% |
| CRM221021P00240000 | 2022-09-30 1:14PM EDT | 240.00 | 93.43 | 95.25 | 96.80 | +4.08 | +4.57% | 1 | 0 | 118.21% |
| CRM221021P00250000 | 2022-09-16 12:27PM EDT | 250.00 | 100.00 | 105.25 | 106.80 | 0.00 | - | 1 | 2 | 125.54% |
| CRM221021P00260000 | 2022-09-02 1:00PM EDT | 260.00 | 103.60 | 115.35 | 116.70 | 0.00 | - | 5 | 0 | 128.81% |
| CRM221021P00270000 | 2022-08-05 10:38AM EDT | 270.00 | 79.20 | 115.65 | 117.05 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221021P00280000 | 2022-09-22 1:45PM EDT | 280.00 | 130.05 | 135.05 | 137.35 | 0.00 | - | - | 0 | 103.13% |
| CRM221021P00300000 | 2022-06-23 9:34AM EDT | 300.00 | 130.90 | 116.65 | 118.70 | 0.00 | - | - | 0 | 0.00% |
| CRM221021P00310000 | 2022-09-01 2:46PM EDT | 310.00 | 157.30 | 165.30 | 167.35 | 0.00 | - | 5 | 0 | 135.16% |
| CRM221021P00320000 | 2022-09-19 1:18PM EDT | 320.00 | 169.00 | 174.65 | 177.15 | 0.00 | - | - | 0 | 180.13% |
© 2022 Yahoo. Tutti i diritti riservati.
