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'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221021C000850002022-06-08 1:56PM EDT85.00105.55101.40103.100.00--484.74%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--30.00%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--10.00%
CRM221021C001000002022-06-24 12:10PM EDT100.0085.7887.0588.30-0.48-0.56%1673.66%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--10.00%
CRM221021C001100002022-05-26 9:41AM EDT110.0054.0077.4078.750.00-5667.36%
CRM221021C001200002022-05-05 3:47PM EDT120.0056.5567.4569.100.00-141559.56%
CRM221021C001250002022-05-09 12:58PM EDT125.0048.4065.0069.100.00-11974.90%
CRM221021C001300002022-06-13 2:11PM EDT130.0043.4058.8060.000.00-21957.15%
CRM221021C001350002022-06-21 9:30AM EDT135.0050.0054.7055.55+12.00+31.58%-656.10%
CRM221021C001400002022-06-02 9:53AM EDT140.0045.2550.1551.050.00-12653.56%
CRM221021C001450002022-06-17 12:06PM EDT145.0029.1046.1046.850.00-74652.39%
CRM221021C001500002022-06-07 12:04PM EDT150.0043.3941.9042.700.00-1250.64%
CRM221021C001550002022-06-23 10:06AM EDT155.0026.2938.0539.150.00-23050.09%
CRM221021C001600002022-06-22 3:49PM EDT160.0021.1234.2534.900.00-16549.04%
CRM221021C001650002022-06-23 10:25AM EDT165.0020.4230.6031.200.00-17247.55%
CRM221021C001700002022-06-24 3:27PM EDT170.0027.0027.2527.75+9.33+52.80%2119046.34%
CRM221021C001750002022-06-24 2:57PM EDT175.0023.5724.1024.55+8.39+55.27%214545.34%
CRM221021C001800002022-06-24 3:05PM EDT180.0020.5921.1021.65+6.58+46.97%2931044.60%
CRM221021C001850002022-06-24 3:22PM EDT185.0018.2018.3518.75+8.20+82.00%1814643.39%
CRM221021C001900002022-06-24 3:26PM EDT190.0015.6515.8016.20+5.69+57.13%6333642.53%
CRM221021C001950002022-06-24 3:55PM EDT195.0014.0013.5513.90+6.00+75.00%2822441.77%
CRM221021C002000002022-06-24 3:32PM EDT200.0011.4511.5011.85+5.45+90.83%3253041.11%
CRM221021C002100002022-06-24 3:49PM EDT210.008.028.158.50+3.42+74.35%4131240.14%
CRM221021C002200002022-06-24 3:27PM EDT220.005.525.605.90+2.92+112.31%3148139.21%
CRM221021C002300002022-06-24 3:50PM EDT230.003.803.753.95+1.84+93.88%3267738.29%
CRM221021C002400002022-06-24 1:21PM EDT240.002.222.452.64+0.95+74.80%1939737.81%
CRM221021C002500002022-06-24 11:48AM EDT250.001.431.591.73+0.63+78.75%644137.39%
CRM221021C002600002022-06-24 1:53PM EDT260.000.931.011.12+0.50+116.28%223037.09%
CRM221021C002700002022-06-09 10:02AM EDT270.001.000.570.740.00-114137.06%
CRM221021C002800002022-06-01 11:52AM EDT280.000.360.330.450.00-28336.60%
CRM221021C002900002022-06-22 1:35PM EDT290.000.130.160.320.00-200237.13%
CRM221021C003000002022-06-22 2:42PM EDT300.000.120.070.000.00-200712.50%
CRM221021C003100002022-06-23 12:12PM EDT310.000.080.040.250.00-601440.23%
CRM221021C003200002022-06-24 1:14PM EDT320.000.120.030.11+0.06+100.00%230238.18%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221021P000800002022-06-13 11:08AM EDT80.000.550.160.350.00-91668.31%
CRM221021P000850002022-06-24 11:02AM EDT85.000.360.120.41-0.04-10.00%41764.16%
CRM221021P000900002022-06-10 1:07PM EDT90.000.680.340.490.00-313764.06%
CRM221021P000950002022-06-21 12:21PM EDT95.000.920.470.600.00-311262.35%
CRM221021P001000002022-06-17 12:05PM EDT100.001.550.610.720.00-328460.38%
CRM221021P001050002022-06-22 1:18PM EDT105.001.370.660.880.00-54857.76%
CRM221021P001100002022-06-23 12:55PM EDT110.001.690.981.080.00-32,41156.89%
CRM221021P001150002022-06-24 3:27PM EDT115.001.331.221.32-0.55-29.26%210755.24%
CRM221021P001200002022-06-24 10:27AM EDT120.001.771.541.63-0.99-35.87%231953.86%
CRM221021P001250002022-06-24 3:27PM EDT125.002.011.922.01-1.39-40.88%210352.54%
CRM221021P001300002022-06-24 10:49AM EDT130.002.572.352.46-1.08-29.59%2212151.17%
CRM221021P001350002022-06-24 3:32PM EDT135.003.002.862.98-1.30-30.23%192,37050.12%
CRM221021P001400002022-06-24 1:07PM EDT140.003.753.453.60-1.95-34.21%81,52248.82%
CRM221021P001450002022-06-24 3:16PM EDT145.004.354.204.35-2.15-33.08%1410847.65%
CRM221021P001500002022-06-24 2:24PM EDT150.005.315.005.20-2.14-28.72%1011,50546.42%
CRM221021P001550002022-06-24 3:05PM EDT155.006.286.056.25-3.07-32.83%1923945.44%
CRM221021P001600002022-06-24 3:32PM EDT160.007.457.207.40-3.60-32.58%191,27644.29%
CRM221021P001650002022-06-24 3:32PM EDT165.008.808.508.80-4.20-32.31%4597943.41%
CRM221021P001700002022-06-24 2:38PM EDT170.0010.4210.0510.40-5.81-35.80%2137642.57%
CRM221021P001750002022-06-24 2:56PM EDT175.0012.2211.8512.15-4.80-28.20%5849941.61%
CRM221021P001800002022-06-24 3:05PM EDT180.0014.2913.7514.20-5.11-26.34%15332040.88%
CRM221021P001850002022-06-24 1:39PM EDT185.0017.1015.9516.40-5.20-23.32%3310339.99%
CRM221021P001900002022-06-24 3:32PM EDT190.0018.9718.3518.85-15.04-44.22%8332539.17%
CRM221021P001950002022-06-24 3:20PM EDT195.0021.7021.1021.55-16.82-43.67%556138.39%
CRM221021P002000002022-06-24 3:37PM EDT200.0024.8524.1024.45-14.65-37.09%328337.55%
CRM221021P002100002022-06-24 2:10PM EDT210.0032.4030.6031.15-10.21-23.96%167736.43%
CRM221021P002200002022-06-24 3:09PM EDT220.0038.8837.8538.65-13.40-25.63%13635.25%
CRM221021P002300002022-06-24 2:37PM EDT230.0047.5046.2046.95-14.03-22.80%126334.42%
CRM221021P002400002022-06-24 9:48AM EDT240.0060.5855.0055.80-9.40-13.43%15933.63%
CRM221021P002500002022-06-23 9:39AM EDT250.0082.3564.2565.200.00-1333.83%
CRM221021P002600002022-06-06 11:23AM EDT260.0075.1073.5074.850.00-1034.45%
CRM221021P002700002022-04-22 11:58AM EDT270.0096.63109.75111.100.00-10117.33%
CRM221021P003100002022-06-17 9:43AM EDT310.00147.44123.40124.850.00-1047.90%