Italia markets closed
Dow Jones
30.282,82 -33,50 (-0,11%) Nasdaq
11.125,32 -51,09 (-0,46%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9885 -0,0101 (-1,01%) BTC-EUR
20.424,69 -7,13 (-0,03%) CMC Crypto 200
457,50 -0,91 (-0,20%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:41PM EDT. Mercato aperto.
Opzioni d'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221118C00095000 | 2022-05-05 3:10PM EDT | 95.00 | 78.80 | 91.55 | 92.95 | 0.00 | - | 1 | 1 | 348.97% |
| CRM221118C00100000 | 2022-09-26 9:30AM EDT | 100.00 | 48.87 | 55.50 | 57.55 | 0.00 | - | 1 | 72 | 71.97% |
| CRM221118C00110000 | 2022-09-16 11:49AM EDT | 110.00 | 42.80 | 46.65 | 47.10 | 0.00 | - | 1 | 7 | 65.58% |
| CRM221118C00115000 | 2022-10-05 10:04AM EDT | 115.00 | 40.10 | 41.95 | 42.40 | -9.95 | -19.88% | 3 | 2 | 63.16% |
| CRM221118C00120000 | 2022-10-04 12:51PM EDT | 120.00 | 38.03 | 36.95 | 37.80 | 0.00 | - | 3 | 15 | 58.59% |
| CRM221118C00125000 | 2022-10-05 10:18AM EDT | 125.00 | 30.82 | 32.60 | 33.00 | -2.40 | -7.22% | 3 | 23 | 55.91% |
| CRM221118C00130000 | 2022-09-29 1:50PM EDT | 130.00 | 21.40 | 28.20 | 28.60 | 0.00 | - | 1 | 16 | 53.69% |
| CRM221118C00135000 | 2022-10-04 1:10PM EDT | 135.00 | 23.82 | 23.90 | 24.25 | 0.00 | - | 4 | 38 | 50.82% |
| CRM221118C00140000 | 2022-10-05 1:26PM EDT | 140.00 | 20.30 | 19.90 | 20.15 | -0.17 | -0.83% | 4 | 207 | 49.26% |
| CRM221118C00145000 | 2022-10-05 10:18AM EDT | 145.00 | 14.70 | 16.20 | 16.45 | -1.20 | -7.55% | 3 | 484 | 47.41% |
| CRM221118C00150000 | 2022-10-05 11:53AM EDT | 150.00 | 11.58 | 12.85 | 13.10 | -1.28 | -9.95% | 6 | 4,322 | 45.73% |
| CRM221118C00155000 | 2022-10-05 12:49PM EDT | 155.00 | 10.05 | 9.85 | 10.00 | +0.35 | +3.61% | 53 | 1,119 | 43.54% |
| CRM221118C00160000 | 2022-10-05 2:22PM EDT | 160.00 | 7.40 | 7.30 | 7.45 | +0.20 | +2.78% | 79 | 1,895 | 42.05% |
| CRM221118C00165000 | 2022-10-05 1:44PM EDT | 165.00 | 5.40 | 5.35 | 5.45 | +0.15 | +2.86% | 84 | 1,056 | 41.19% |
| CRM221118C00170000 | 2022-10-05 1:25PM EDT | 170.00 | 3.85 | 3.60 | 3.80 | +0.30 | +8.45% | 208 | 1,482 | 40.06% |
| CRM221118C00175000 | 2022-10-05 1:39PM EDT | 175.00 | 2.50 | 2.43 | 2.55 | -0.01 | -0.40% | 240 | 3,839 | 39.06% |
| CRM221118C00180000 | 2022-10-05 1:35PM EDT | 180.00 | 1.66 | 1.59 | 1.69 | +0.06 | +3.75% | 187 | 12,506 | 38.51% |
| CRM221118C00185000 | 2022-10-05 1:03PM EDT | 185.00 | 1.05 | 1.03 | 1.12 | 0.00 | - | 221 | 1,345 | 38.34% |
| CRM221118C00190000 | 2022-10-05 1:28PM EDT | 190.00 | 0.71 | 0.66 | 0.72 | +0.06 | +9.23% | 4 | 2,328 | 38.14% |
| CRM221118C00195000 | 2022-10-05 12:31PM EDT | 195.00 | 0.44 | 0.41 | 0.47 | +0.04 | +10.00% | 10 | 676 | 38.23% |
| CRM221118C00200000 | 2022-10-04 10:04AM EDT | 200.00 | 0.29 | 0.25 | 0.33 | +0.05 | +20.83% | 4 | 953 | 38.92% |
| CRM221118C00210000 | 2022-10-04 3:00PM EDT | 210.00 | 0.04 | 0.06 | 0.20 | 0.00 | - | 2 | 1,721 | 41.46% |
| CRM221118C00220000 | 2022-10-03 11:51AM EDT | 220.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 1 | 1,497 | 45.65% |
| CRM221118C00230000 | 2022-10-05 12:32PM EDT | 230.00 | 0.10 | 0.02 | 0.12 | +0.07 | +233.33% | 1 | 1,025 | 48.24% |
| CRM221118C00240000 | 2022-10-04 9:56AM EDT | 240.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 665 | 47.46% |
| CRM221118C00250000 | 2022-09-20 9:57AM EDT | 250.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 17 | 606 | 52.34% |
| CRM221118C00260000 | 2022-09-23 12:02PM EDT | 260.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 354 | 55.66% |
| CRM221118C00270000 | 2022-09-28 3:10PM EDT | 270.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 182 | 60.35% |
| CRM221118C00280000 | 2022-08-19 12:43PM EDT | 280.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 2 | 180 | 63.67% |
| CRM221118C00290000 | 2022-09-22 3:51PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| CRM221118C00300000 | 2022-09-22 3:51PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| CRM221118C00310000 | 2022-09-22 3:52PM EDT | 310.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 71 | 69.73% |
| CRM221118C00320000 | 2022-09-22 3:52PM EDT | 320.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 109 | 75.39% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221118P00075000 | 2022-10-05 11:46AM EDT | 75.00 | 0.07 | 0.02 | 0.10 | +0.06 | +600.00% | 47 | 100 | 83.01% |
| CRM221118P00080000 | 2022-10-04 11:18AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 214 | 78.13% |
| CRM221118P00085000 | 2022-10-04 10:05AM EDT | 85.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 35 | 45 | 74.80% |
| CRM221118P00090000 | 2022-10-03 12:07PM EDT | 90.00 | 0.22 | 0.11 | 0.21 | 0.00 | - | 1 | 818 | 72.27% |
| CRM221118P00095000 | 2022-10-03 2:35PM EDT | 95.00 | 0.29 | 0.17 | 0.29 | 0.00 | - | 6 | 139 | 69.53% |
| CRM221118P00100000 | 2022-10-05 11:58AM EDT | 100.00 | 0.30 | 0.24 | 0.36 | +0.02 | +7.14% | 1 | 333 | 65.92% |
| CRM221118P00105000 | 2022-10-04 9:54AM EDT | 105.00 | 0.38 | 0.34 | 0.50 | 0.00 | - | 12 | 2,802 | 63.23% |
| CRM221118P00110000 | 2022-10-04 2:46PM EDT | 110.00 | 0.52 | 0.47 | 0.66 | 0.00 | - | 15 | 454 | 60.21% |
| CRM221118P00115000 | 2022-10-05 1:28PM EDT | 115.00 | 0.72 | 0.67 | 0.81 | +0.02 | +2.86% | 2,017 | 1,702 | 56.98% |
| CRM221118P00120000 | 2022-10-05 1:13PM EDT | 120.00 | 1.00 | 0.92 | 1.03 | 0.00 | - | 9 | 2,388 | 53.93% |
| CRM221118P00125000 | 2022-10-05 1:08PM EDT | 125.00 | 1.36 | 1.32 | 1.42 | -0.02 | -1.45% | 163 | 1,403 | 51.84% |
| CRM221118P00130000 | 2022-10-05 1:28PM EDT | 130.00 | 1.85 | 1.86 | 1.93 | -0.06 | -3.14% | 47 | 2,305 | 50.04% |
| CRM221118P00135000 | 2022-10-05 2:18PM EDT | 135.00 | 2.66 | 2.56 | 2.63 | +0.03 | +1.14% | 70 | 3,136 | 47.93% |
| CRM221118P00140000 | 2022-10-05 1:46PM EDT | 140.00 | 3.55 | 3.50 | 3.60 | -0.03 | -0.84% | 2,033 | 2,257 | 46.16% |
| CRM221118P00145000 | 2022-10-05 2:20PM EDT | 145.00 | 4.80 | 4.75 | 4.90 | -0.03 | -0.62% | 24 | 1,611 | 44.67% |
| CRM221118P00150000 | 2022-10-05 1:43PM EDT | 150.00 | 6.35 | 6.35 | 6.45 | -0.15 | -2.31% | 52 | 5,579 | 42.74% |
| CRM221118P00155000 | 2022-10-05 2:10PM EDT | 155.00 | 8.53 | 8.35 | 8.50 | +0.06 | +0.71% | 128 | 1,180 | 41.38% |
| CRM221118P00160000 | 2022-10-05 11:17AM EDT | 160.00 | 12.39 | 10.85 | 11.00 | +1.40 | +12.74% | 12 | 2,928 | 40.13% |
| CRM221118P00165000 | 2022-10-05 10:36AM EDT | 165.00 | 15.51 | 13.65 | 13.95 | +1.45 | +10.31% | 4 | 912 | 38.93% |
| CRM221118P00170000 | 2022-10-05 11:23AM EDT | 170.00 | 18.85 | 17.10 | 17.35 | +1.85 | +10.88% | 4 | 355 | 37.83% |
| CRM221118P00175000 | 2022-10-05 11:17AM EDT | 175.00 | 23.26 | 20.90 | 21.15 | +2.63 | +12.75% | 6 | 958 | 36.76% |
| CRM221118P00180000 | 2022-10-05 11:26AM EDT | 180.00 | 27.08 | 25.15 | 25.45 | +1.46 | +5.70% | 20 | 1,271 | 36.91% |
| CRM221118P00185000 | 2022-10-04 3:54PM EDT | 185.00 | 30.08 | 29.55 | 29.85 | 0.00 | - | 12 | 595 | 36.00% |
| CRM221118P00190000 | 2022-10-04 3:44PM EDT | 190.00 | 34.75 | 34.15 | 34.80 | 0.00 | - | 13 | 411 | 39.45% |
| CRM221118P00195000 | 2022-10-04 11:50AM EDT | 195.00 | 38.67 | 38.95 | 39.60 | 0.00 | - | 1 | 248 | 40.67% |
| CRM221118P00200000 | 2022-09-26 2:13PM EDT | 200.00 | 53.50 | 44.00 | 44.60 | 0.00 | - | 1 | 4 | 44.14% |
| CRM221118P00210000 | 2022-09-22 9:44AM EDT | 210.00 | 59.50 | 53.80 | 54.55 | 0.00 | - | 1 | 20 | 49.85% |
| CRM221118P00220000 | 2022-09-21 12:43PM EDT | 220.00 | 68.96 | 63.70 | 64.80 | 0.00 | - | 1 | 0 | 59.89% |
| CRM221118P00230000 | 2022-10-04 9:39AM EDT | 230.00 | 75.26 | 73.85 | 74.55 | -1.39 | -1.81% | 2 | 0 | 52.88% |
| CRM221118P00240000 | 2022-09-22 10:15AM EDT | 240.00 | 88.40 | 83.80 | 84.60 | 0.00 | - | 1 | 0 | 57.62% |
| CRM221118P00250000 | 2022-09-30 9:36AM EDT | 250.00 | 96.00 | 93.75 | 94.80 | -6.07 | -5.95% | 2 | 0 | 64.65% |
| CRM221118P00260000 | 2022-09-07 3:29PM EDT | 260.00 | 106.33 | 103.80 | 104.65 | 0.00 | - | 1 | 0 | 67.29% |
| CRM221118P00270000 | 2022-08-10 1:10PM EDT | 270.00 | 81.60 | 107.65 | 108.35 | 0.00 | - | 3 | 0 | 0.00% |
| CRM221118P00280000 | 2022-06-24 11:16AM EDT | 280.00 | 98.00 | 96.80 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
