Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,03+0,30 (+0,19%)
Al 02:41PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-11348.97%
CRM221118C001000002022-09-26 9:30AM EDT100.0048.8755.5057.550.00-17271.97%
CRM221118C001100002022-09-16 11:49AM EDT110.0042.8046.6547.100.00-1765.58%
CRM221118C001150002022-10-05 10:04AM EDT115.0040.1041.9542.40-9.95-19.88%3263.16%
CRM221118C001200002022-10-04 12:51PM EDT120.0038.0336.9537.800.00-31558.59%
CRM221118C001250002022-10-05 10:18AM EDT125.0030.8232.6033.00-2.40-7.22%32355.91%
CRM221118C001300002022-09-29 1:50PM EDT130.0021.4028.2028.600.00-11653.69%
CRM221118C001350002022-10-04 1:10PM EDT135.0023.8223.9024.250.00-43850.82%
CRM221118C001400002022-10-05 1:26PM EDT140.0020.3019.9020.15-0.17-0.83%420749.26%
CRM221118C001450002022-10-05 10:18AM EDT145.0014.7016.2016.45-1.20-7.55%348447.41%
CRM221118C001500002022-10-05 11:53AM EDT150.0011.5812.8513.10-1.28-9.95%64,32245.73%
CRM221118C001550002022-10-05 12:49PM EDT155.0010.059.8510.00+0.35+3.61%531,11943.54%
CRM221118C001600002022-10-05 2:22PM EDT160.007.407.307.45+0.20+2.78%791,89542.05%
CRM221118C001650002022-10-05 1:44PM EDT165.005.405.355.45+0.15+2.86%841,05641.19%
CRM221118C001700002022-10-05 1:25PM EDT170.003.853.603.80+0.30+8.45%2081,48240.06%
CRM221118C001750002022-10-05 1:39PM EDT175.002.502.432.55-0.01-0.40%2403,83939.06%
CRM221118C001800002022-10-05 1:35PM EDT180.001.661.591.69+0.06+3.75%18712,50638.51%
CRM221118C001850002022-10-05 1:03PM EDT185.001.051.031.120.00-2211,34538.34%
CRM221118C001900002022-10-05 1:28PM EDT190.000.710.660.72+0.06+9.23%42,32838.14%
CRM221118C001950002022-10-05 12:31PM EDT195.000.440.410.47+0.04+10.00%1067638.23%
CRM221118C002000002022-10-04 10:04AM EDT200.000.290.250.33+0.05+20.83%495338.92%
CRM221118C002100002022-10-04 3:00PM EDT210.000.040.060.200.00-21,72141.46%
CRM221118C002200002022-10-03 11:51AM EDT220.000.070.030.170.00-11,49745.65%
CRM221118C002300002022-10-05 12:32PM EDT230.000.100.020.12+0.07+233.33%11,02548.24%
CRM221118C002400002022-10-04 9:56AM EDT240.000.020.030.050.00-166547.46%
CRM221118C002500002022-09-20 9:57AM EDT250.000.040.000.120.00-1760652.34%
CRM221118C002600002022-09-23 12:02PM EDT260.000.060.010.100.00-135455.66%
CRM221118C002700002022-09-28 3:10PM EDT270.000.020.000.130.00-118260.35%
CRM221118C002800002022-08-19 12:43PM EDT280.000.210.000.130.00-218063.67%
CRM221118C002900002022-09-22 3:51PM EDT290.000.030.000.000.00-103925.00%
CRM221118C003000002022-09-22 3:51PM EDT300.000.030.000.000.00-102950.00%
CRM221118C003100002022-09-22 3:52PM EDT310.000.030.000.080.00-107169.73%
CRM221118C003200002022-09-22 3:52PM EDT320.000.030.000.120.00-1010975.39%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221118P000750002022-10-05 11:46AM EDT75.000.070.020.10+0.06+600.00%4710083.01%
CRM221118P000800002022-10-04 11:18AM EDT80.000.050.000.150.00-121478.13%
CRM221118P000850002022-10-04 10:05AM EDT85.000.100.060.150.00-354574.80%
CRM221118P000900002022-10-03 12:07PM EDT90.000.220.110.210.00-181872.27%
CRM221118P000950002022-10-03 2:35PM EDT95.000.290.170.290.00-613969.53%
CRM221118P001000002022-10-05 11:58AM EDT100.000.300.240.36+0.02+7.14%133365.92%
CRM221118P001050002022-10-04 9:54AM EDT105.000.380.340.500.00-122,80263.23%
CRM221118P001100002022-10-04 2:46PM EDT110.000.520.470.660.00-1545460.21%
CRM221118P001150002022-10-05 1:28PM EDT115.000.720.670.81+0.02+2.86%2,0171,70256.98%
CRM221118P001200002022-10-05 1:13PM EDT120.001.000.921.030.00-92,38853.93%
CRM221118P001250002022-10-05 1:08PM EDT125.001.361.321.42-0.02-1.45%1631,40351.84%
CRM221118P001300002022-10-05 1:28PM EDT130.001.851.861.93-0.06-3.14%472,30550.04%
CRM221118P001350002022-10-05 2:18PM EDT135.002.662.562.63+0.03+1.14%703,13647.93%
CRM221118P001400002022-10-05 1:46PM EDT140.003.553.503.60-0.03-0.84%2,0332,25746.16%
CRM221118P001450002022-10-05 2:20PM EDT145.004.804.754.90-0.03-0.62%241,61144.67%
CRM221118P001500002022-10-05 1:43PM EDT150.006.356.356.45-0.15-2.31%525,57942.74%
CRM221118P001550002022-10-05 2:10PM EDT155.008.538.358.50+0.06+0.71%1281,18041.38%
CRM221118P001600002022-10-05 11:17AM EDT160.0012.3910.8511.00+1.40+12.74%122,92840.13%
CRM221118P001650002022-10-05 10:36AM EDT165.0015.5113.6513.95+1.45+10.31%491238.93%
CRM221118P001700002022-10-05 11:23AM EDT170.0018.8517.1017.35+1.85+10.88%435537.83%
CRM221118P001750002022-10-05 11:17AM EDT175.0023.2620.9021.15+2.63+12.75%695836.76%
CRM221118P001800002022-10-05 11:26AM EDT180.0027.0825.1525.45+1.46+5.70%201,27136.91%
CRM221118P001850002022-10-04 3:54PM EDT185.0030.0829.5529.850.00-1259536.00%
CRM221118P001900002022-10-04 3:44PM EDT190.0034.7534.1534.800.00-1341139.45%
CRM221118P001950002022-10-04 11:50AM EDT195.0038.6738.9539.600.00-124840.67%
CRM221118P002000002022-09-26 2:13PM EDT200.0053.5044.0044.600.00-1444.14%
CRM221118P002100002022-09-22 9:44AM EDT210.0059.5053.8054.550.00-12049.85%
CRM221118P002200002022-09-21 12:43PM EDT220.0068.9663.7064.800.00-1059.89%
CRM221118P002300002022-10-04 9:39AM EDT230.0075.2673.8574.55-1.39-1.81%2052.88%
CRM221118P002400002022-09-22 10:15AM EDT240.0088.4083.8084.600.00-1057.62%
CRM221118P002500002022-09-30 9:36AM EDT250.0096.0093.7594.80-6.07-5.95%2064.65%
CRM221118P002600002022-09-07 3:29PM EDT260.00106.33103.80104.650.00-1067.29%
CRM221118P002700002022-08-10 1:10PM EDT270.0081.60107.65108.350.00-300.00%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0096.8098.150.00-100.00%