Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021C00085000 | 2022-06-08 1:56PM EDT | 85.00 | 105.55 | 101.40 | 103.10 | 0.00 | - | - | 4 | 84.74% |
| CRM221021C00090000 | 2022-05-16 12:14AM EDT | 90.00 | 76.90 | 89.10 | 91.25 | 0.00 | - | - | 3 | 0.00% |
| CRM221021C00095000 | 2022-05-16 12:14AM EDT | 95.00 | 72.65 | 84.60 | 86.15 | 0.00 | - | - | 1 | 0.00% |
| CRM221021C00100000 | 2022-06-24 12:10PM EDT | 100.00 | 85.78 | 87.05 | 88.30 | -0.48 | -0.56% | 1 | 6 | 73.66% |
| CRM221021C00105000 | 2022-05-16 12:14AM EDT | 105.00 | 65.59 | 75.05 | 76.70 | 0.00 | - | - | 1 | 0.00% |
| CRM221021C00110000 | 2022-05-26 9:41AM EDT | 110.00 | 54.00 | 77.40 | 78.75 | 0.00 | - | 5 | 6 | 67.36% |
| CRM221021C00120000 | 2022-05-05 3:47PM EDT | 120.00 | 56.55 | 67.45 | 69.10 | 0.00 | - | 14 | 15 | 59.56% |
| CRM221021C00125000 | 2022-05-09 12:58PM EDT | 125.00 | 48.40 | 65.00 | 69.10 | 0.00 | - | 1 | 19 | 74.90% |
| CRM221021C00130000 | 2022-06-13 2:11PM EDT | 130.00 | 43.40 | 58.80 | 60.00 | 0.00 | - | 2 | 19 | 57.15% |
| CRM221021C00135000 | 2022-06-21 9:30AM EDT | 135.00 | 50.00 | 54.70 | 55.55 | +12.00 | +31.58% | - | 6 | 56.10% |
| CRM221021C00140000 | 2022-06-02 9:53AM EDT | 140.00 | 45.25 | 50.15 | 51.05 | 0.00 | - | 1 | 26 | 53.56% |
| CRM221021C00145000 | 2022-06-17 12:06PM EDT | 145.00 | 29.10 | 46.10 | 46.85 | 0.00 | - | 7 | 46 | 52.39% |
| CRM221021C00150000 | 2022-06-07 12:04PM EDT | 150.00 | 43.39 | 41.90 | 42.70 | 0.00 | - | 1 | 2 | 50.64% |
| CRM221021C00155000 | 2022-06-23 10:06AM EDT | 155.00 | 26.29 | 38.05 | 39.15 | 0.00 | - | 2 | 30 | 50.09% |
| CRM221021C00160000 | 2022-06-22 3:49PM EDT | 160.00 | 21.12 | 34.25 | 34.90 | 0.00 | - | 1 | 65 | 49.04% |
| CRM221021C00165000 | 2022-06-23 10:25AM EDT | 165.00 | 20.42 | 30.60 | 31.20 | 0.00 | - | 1 | 72 | 47.55% |
| CRM221021C00170000 | 2022-06-24 3:27PM EDT | 170.00 | 27.00 | 27.25 | 27.75 | +9.33 | +52.80% | 21 | 190 | 46.34% |
| CRM221021C00175000 | 2022-06-24 2:57PM EDT | 175.00 | 23.57 | 24.10 | 24.55 | +8.39 | +55.27% | 2 | 145 | 45.34% |
| CRM221021C00180000 | 2022-06-24 3:05PM EDT | 180.00 | 20.59 | 21.10 | 21.65 | +6.58 | +46.97% | 29 | 310 | 44.60% |
| CRM221021C00185000 | 2022-06-24 3:22PM EDT | 185.00 | 18.20 | 18.35 | 18.75 | +8.20 | +82.00% | 18 | 146 | 43.39% |
| CRM221021C00190000 | 2022-06-24 3:26PM EDT | 190.00 | 15.65 | 15.80 | 16.20 | +5.69 | +57.13% | 63 | 336 | 42.53% |
| CRM221021C00195000 | 2022-06-24 3:55PM EDT | 195.00 | 14.00 | 13.55 | 13.90 | +6.00 | +75.00% | 28 | 224 | 41.77% |
| CRM221021C00200000 | 2022-06-24 3:32PM EDT | 200.00 | 11.45 | 11.50 | 11.85 | +5.45 | +90.83% | 32 | 530 | 41.11% |
| CRM221021C00210000 | 2022-06-24 3:49PM EDT | 210.00 | 8.02 | 8.15 | 8.50 | +3.42 | +74.35% | 41 | 312 | 40.14% |
| CRM221021C00220000 | 2022-06-24 3:27PM EDT | 220.00 | 5.52 | 5.60 | 5.90 | +2.92 | +112.31% | 31 | 481 | 39.21% |
| CRM221021C00230000 | 2022-06-24 3:50PM EDT | 230.00 | 3.80 | 3.75 | 3.95 | +1.84 | +93.88% | 32 | 677 | 38.29% |
| CRM221021C00240000 | 2022-06-24 1:21PM EDT | 240.00 | 2.22 | 2.45 | 2.64 | +0.95 | +74.80% | 19 | 397 | 37.81% |
| CRM221021C00250000 | 2022-06-24 11:48AM EDT | 250.00 | 1.43 | 1.59 | 1.73 | +0.63 | +78.75% | 6 | 441 | 37.39% |
| CRM221021C00260000 | 2022-06-24 1:53PM EDT | 260.00 | 0.93 | 1.01 | 1.12 | +0.50 | +116.28% | 2 | 230 | 37.09% |
| CRM221021C00270000 | 2022-06-09 10:02AM EDT | 270.00 | 1.00 | 0.57 | 0.74 | 0.00 | - | 1 | 141 | 37.06% |
| CRM221021C00280000 | 2022-06-01 11:52AM EDT | 280.00 | 0.36 | 0.33 | 0.45 | 0.00 | - | 2 | 83 | 36.60% |
| CRM221021C00290000 | 2022-06-22 1:35PM EDT | 290.00 | 0.13 | 0.16 | 0.32 | 0.00 | - | 200 | 2 | 37.13% |
| CRM221021C00300000 | 2022-06-22 2:42PM EDT | 300.00 | 0.12 | 0.07 | 0.00 | 0.00 | - | 200 | 7 | 12.50% |
| CRM221021C00310000 | 2022-06-23 12:12PM EDT | 310.00 | 0.08 | 0.04 | 0.25 | 0.00 | - | 60 | 14 | 40.23% |
| CRM221021C00320000 | 2022-06-24 1:14PM EDT | 320.00 | 0.12 | 0.03 | 0.11 | +0.06 | +100.00% | 2 | 302 | 38.18% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221021P00080000 | 2022-06-13 11:08AM EDT | 80.00 | 0.55 | 0.16 | 0.35 | 0.00 | - | 9 | 16 | 68.31% |
| CRM221021P00085000 | 2022-06-24 11:02AM EDT | 85.00 | 0.36 | 0.12 | 0.41 | -0.04 | -10.00% | 4 | 17 | 64.16% |
| CRM221021P00090000 | 2022-06-10 1:07PM EDT | 90.00 | 0.68 | 0.34 | 0.49 | 0.00 | - | 31 | 37 | 64.06% |
| CRM221021P00095000 | 2022-06-21 12:21PM EDT | 95.00 | 0.92 | 0.47 | 0.60 | 0.00 | - | 3 | 112 | 62.35% |
| CRM221021P00100000 | 2022-06-17 12:05PM EDT | 100.00 | 1.55 | 0.61 | 0.72 | 0.00 | - | 32 | 84 | 60.38% |
| CRM221021P00105000 | 2022-06-22 1:18PM EDT | 105.00 | 1.37 | 0.66 | 0.88 | 0.00 | - | 5 | 48 | 57.76% |
| CRM221021P00110000 | 2022-06-23 12:55PM EDT | 110.00 | 1.69 | 0.98 | 1.08 | 0.00 | - | 3 | 2,411 | 56.89% |
| CRM221021P00115000 | 2022-06-24 3:27PM EDT | 115.00 | 1.33 | 1.22 | 1.32 | -0.55 | -29.26% | 2 | 107 | 55.24% |
| CRM221021P00120000 | 2022-06-24 10:27AM EDT | 120.00 | 1.77 | 1.54 | 1.63 | -0.99 | -35.87% | 2 | 319 | 53.86% |
| CRM221021P00125000 | 2022-06-24 3:27PM EDT | 125.00 | 2.01 | 1.92 | 2.01 | -1.39 | -40.88% | 2 | 103 | 52.54% |
| CRM221021P00130000 | 2022-06-24 10:49AM EDT | 130.00 | 2.57 | 2.35 | 2.46 | -1.08 | -29.59% | 22 | 121 | 51.17% |
| CRM221021P00135000 | 2022-06-24 3:32PM EDT | 135.00 | 3.00 | 2.86 | 2.98 | -1.30 | -30.23% | 19 | 2,370 | 50.12% |
| CRM221021P00140000 | 2022-06-24 1:07PM EDT | 140.00 | 3.75 | 3.45 | 3.60 | -1.95 | -34.21% | 8 | 1,522 | 48.82% |
| CRM221021P00145000 | 2022-06-24 3:16PM EDT | 145.00 | 4.35 | 4.20 | 4.35 | -2.15 | -33.08% | 14 | 108 | 47.65% |
| CRM221021P00150000 | 2022-06-24 2:24PM EDT | 150.00 | 5.31 | 5.00 | 5.20 | -2.14 | -28.72% | 101 | 1,505 | 46.42% |
| CRM221021P00155000 | 2022-06-24 3:05PM EDT | 155.00 | 6.28 | 6.05 | 6.25 | -3.07 | -32.83% | 19 | 239 | 45.44% |
| CRM221021P00160000 | 2022-06-24 3:32PM EDT | 160.00 | 7.45 | 7.20 | 7.40 | -3.60 | -32.58% | 19 | 1,276 | 44.29% |
| CRM221021P00165000 | 2022-06-24 3:32PM EDT | 165.00 | 8.80 | 8.50 | 8.80 | -4.20 | -32.31% | 45 | 979 | 43.41% |
| CRM221021P00170000 | 2022-06-24 2:38PM EDT | 170.00 | 10.42 | 10.05 | 10.40 | -5.81 | -35.80% | 21 | 376 | 42.57% |
| CRM221021P00175000 | 2022-06-24 2:56PM EDT | 175.00 | 12.22 | 11.85 | 12.15 | -4.80 | -28.20% | 58 | 499 | 41.61% |
| CRM221021P00180000 | 2022-06-24 3:05PM EDT | 180.00 | 14.29 | 13.75 | 14.20 | -5.11 | -26.34% | 153 | 320 | 40.88% |
| CRM221021P00185000 | 2022-06-24 1:39PM EDT | 185.00 | 17.10 | 15.95 | 16.40 | -5.20 | -23.32% | 33 | 103 | 39.99% |
| CRM221021P00190000 | 2022-06-24 3:32PM EDT | 190.00 | 18.97 | 18.35 | 18.85 | -15.04 | -44.22% | 83 | 325 | 39.17% |
| CRM221021P00195000 | 2022-06-24 3:20PM EDT | 195.00 | 21.70 | 21.10 | 21.55 | -16.82 | -43.67% | 55 | 61 | 38.39% |
| CRM221021P00200000 | 2022-06-24 3:37PM EDT | 200.00 | 24.85 | 24.10 | 24.45 | -14.65 | -37.09% | 32 | 83 | 37.55% |
| CRM221021P00210000 | 2022-06-24 2:10PM EDT | 210.00 | 32.40 | 30.60 | 31.15 | -10.21 | -23.96% | 16 | 77 | 36.43% |
| CRM221021P00220000 | 2022-06-24 3:09PM EDT | 220.00 | 38.88 | 37.85 | 38.65 | -13.40 | -25.63% | 1 | 36 | 35.25% |
| CRM221021P00230000 | 2022-06-24 2:37PM EDT | 230.00 | 47.50 | 46.20 | 46.95 | -14.03 | -22.80% | 12 | 63 | 34.42% |
| CRM221021P00240000 | 2022-06-24 9:48AM EDT | 240.00 | 60.58 | 55.00 | 55.80 | -9.40 | -13.43% | 1 | 59 | 33.63% |
| CRM221021P00250000 | 2022-06-23 9:39AM EDT | 250.00 | 82.35 | 64.25 | 65.20 | 0.00 | - | 1 | 3 | 33.83% |
| CRM221021P00260000 | 2022-06-06 11:23AM EDT | 260.00 | 75.10 | 73.50 | 74.85 | 0.00 | - | 1 | 0 | 34.45% |
| CRM221021P00270000 | 2022-04-22 11:58AM EDT | 270.00 | 96.63 | 109.75 | 111.10 | 0.00 | - | 1 | 0 | 117.33% |
| CRM221021P00310000 | 2022-06-17 9:43AM EDT | 310.00 | 147.44 | 123.40 | 124.85 | 0.00 | - | 1 | 0 | 47.90% |
© 2022 Yahoo. Tutti i diritti riservati.
