Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 66.68% |
| CRM221118C00100000 | 2022-05-02 2:08PM EDT | 100.00 | 78.26 | 77.60 | 79.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRM221118C00110000 | 2022-05-26 9:41AM EDT | 110.00 | 55.00 | 78.10 | 79.30 | 0.00 | - | 5 | 6 | 64.81% |
| CRM221118C00120000 | 2022-05-12 2:48PM EDT | 120.00 | 46.40 | 62.05 | 63.55 | 0.00 | - | 10 | 10 | 0.00% |
| CRM221118C00135000 | 2022-06-16 1:27PM EDT | 135.00 | 35.75 | 55.40 | 56.45 | 0.00 | - | 1 | 2 | 53.71% |
| CRM221118C00140000 | 2022-06-21 10:14AM EDT | 140.00 | 36.49 | 51.25 | 52.25 | 0.00 | - | 2 | 3 | 52.42% |
| CRM221118C00145000 | 2022-06-22 1:17PM EDT | 145.00 | 34.10 | 47.30 | 48.05 | 0.00 | - | 4 | 15 | 51.15% |
| CRM221118C00150000 | 2022-06-23 11:05AM EDT | 150.00 | 31.80 | 43.25 | 44.15 | 0.00 | - | 1 | 18 | 51.22% |
| CRM221118C00155000 | 2022-06-23 11:13AM EDT | 155.00 | 28.90 | 39.35 | 40.15 | 0.00 | - | 3 | 17 | 49.45% |
| CRM221118C00160000 | 2022-06-24 10:13AM EDT | 160.00 | 33.09 | 35.60 | 36.35 | +9.09 | +37.87% | 4 | 25 | 47.95% |
| CRM221118C00165000 | 2022-06-22 12:40PM EDT | 165.00 | 21.25 | 32.25 | 32.75 | 0.00 | - | 4 | 87 | 46.64% |
| CRM221118C00170000 | 2022-06-24 10:23AM EDT | 170.00 | 26.65 | 28.85 | 29.45 | +8.50 | +46.83% | 2 | 191 | 45.71% |
| CRM221118C00175000 | 2022-06-23 2:57PM EDT | 175.00 | 17.95 | 25.60 | 26.25 | 0.00 | - | 21 | 128 | 44.64% |
| CRM221118C00180000 | 2022-06-24 2:05PM EDT | 180.00 | 21.50 | 22.85 | 23.35 | +5.80 | +36.94% | 11 | 344 | 43.86% |
| CRM221118C00185000 | 2022-06-24 1:27PM EDT | 185.00 | 18.65 | 20.15 | 20.60 | +7.66 | +69.70% | 5 | 614 | 43.01% |
| CRM221118C00190000 | 2022-06-24 3:11PM EDT | 190.00 | 17.35 | 17.55 | 18.05 | +7.15 | +70.10% | 2 | 247 | 42.20% |
| CRM221118C00195000 | 2022-06-24 3:53PM EDT | 195.00 | 15.45 | 15.35 | 15.70 | +6.55 | +73.60% | 9 | 208 | 41.41% |
| CRM221118C00200000 | 2022-06-24 3:26PM EDT | 200.00 | 13.01 | 13.15 | 13.60 | +4.91 | +60.62% | 18 | 188 | 40.76% |
| CRM221118C00210000 | 2022-06-24 3:50PM EDT | 210.00 | 9.80 | 9.65 | 10.00 | +4.20 | +75.00% | 8 | 399 | 39.55% |
| CRM221118C00220000 | 2022-06-24 3:30PM EDT | 220.00 | 6.90 | 6.90 | 7.20 | +2.75 | +66.27% | 3 | 302 | 38.59% |
| CRM221118C00230000 | 2022-06-24 3:23PM EDT | 230.00 | 4.80 | 4.80 | 5.05 | +2.40 | +100.00% | 41 | 250 | 37.71% |
| CRM221118C00240000 | 2022-06-24 11:07AM EDT | 240.00 | 3.11 | 3.30 | 3.55 | +1.36 | +77.71% | 2 | 174 | 37.26% |
| CRM221118C00250000 | 2022-06-24 12:15PM EDT | 250.00 | 2.22 | 2.28 | 2.49 | +1.34 | +152.27% | 6 | 165 | 37.00% |
| CRM221118C00260000 | 2022-06-24 1:19PM EDT | 260.00 | 1.39 | 1.52 | 1.73 | +0.59 | +73.75% | 3 | 304 | 36.79% |
| CRM221118C00270000 | 2022-06-24 3:18PM EDT | 270.00 | 1.06 | 1.02 | 1.21 | +0.03 | +2.91% | 2 | 105 | 36.76% |
| CRM221118C00280000 | 2022-06-03 11:24AM EDT | 280.00 | 0.86 | 0.64 | 0.85 | 0.00 | - | 11 | 177 | 36.79% |
| CRM221118C00290000 | 2022-06-13 11:20AM EDT | 290.00 | 0.35 | 0.40 | 0.59 | 0.00 | - | 2 | 37 | 36.79% |
| CRM221118C00300000 | 2022-06-07 1:37PM EDT | 300.00 | 0.45 | 0.23 | 0.45 | 0.00 | - | 3 | 20 | 37.35% |
| CRM221118C00310000 | 2022-06-02 9:30AM EDT | 310.00 | 0.23 | 0.11 | 0.35 | 0.00 | - | 1 | 14 | 37.96% |
| CRM221118C00320000 | 2022-05-17 1:46PM EDT | 320.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 28 | 37.87% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221118P00080000 | 2022-06-14 10:09AM EDT | 80.00 | 0.91 | 0.26 | 0.45 | 0.00 | - | 1 | 115 | 64.50% |
| CRM221118P00085000 | 2022-06-14 10:09AM EDT | 85.00 | 1.16 | 0.37 | 0.54 | 0.00 | - | - | 1 | 62.65% |
| CRM221118P00090000 | 2022-05-19 11:19AM EDT | 90.00 | 2.27 | 1.19 | 1.32 | 0.00 | - | 11 | 29 | 70.51% |
| CRM221118P00095000 | 2022-06-23 11:13AM EDT | 95.00 | 1.03 | 0.70 | 0.78 | 0.00 | - | 2 | 57 | 59.40% |
| CRM221118P00100000 | 2022-06-24 1:01PM EDT | 100.00 | 0.96 | 0.87 | 0.95 | -0.44 | -31.43% | 6 | 196 | 57.64% |
| CRM221118P00105000 | 2022-06-21 3:57PM EDT | 105.00 | 1.93 | 1.08 | 1.16 | 0.00 | - | 1 | 2,745 | 56.01% |
| CRM221118P00110000 | 2022-06-22 1:24PM EDT | 110.00 | 2.12 | 1.32 | 1.42 | 0.00 | - | 3 | 319 | 54.43% |
| CRM221118P00115000 | 2022-06-24 10:34AM EDT | 115.00 | 1.79 | 1.62 | 1.73 | -0.60 | -25.10% | 50 | 1,029 | 52.99% |
| CRM221118P00120000 | 2022-06-24 10:23AM EDT | 120.00 | 2.20 | 1.98 | 2.10 | -0.78 | -26.17% | 4 | 1,005 | 51.61% |
| CRM221118P00125000 | 2022-06-24 11:41AM EDT | 125.00 | 2.65 | 2.39 | 2.54 | -1.05 | -28.38% | 5 | 265 | 50.26% |
| CRM221118P00130000 | 2022-06-24 2:32PM EDT | 130.00 | 3.01 | 2.87 | 3.05 | -1.34 | -30.80% | 604 | 788 | 49.38% |
| CRM221118P00135000 | 2022-06-24 11:19AM EDT | 135.00 | 3.87 | 3.45 | 3.60 | -1.73 | -30.89% | 2 | 115 | 47.91% |
| CRM221118P00140000 | 2022-06-23 2:18PM EDT | 140.00 | 6.35 | 4.15 | 4.35 | 0.00 | - | 17 | 299 | 46.94% |
| CRM221118P00145000 | 2022-06-24 10:13AM EDT | 145.00 | 5.65 | 4.95 | 5.15 | -1.95 | -25.66% | 1 | 180 | 45.75% |
| CRM221118P00150000 | 2022-06-24 3:49PM EDT | 150.00 | 6.16 | 5.90 | 6.15 | -2.44 | -28.37% | 2 | 371 | 44.85% |
| CRM221118P00155000 | 2022-06-24 11:40AM EDT | 155.00 | 7.55 | 7.00 | 7.25 | -2.95 | -28.10% | 3 | 355 | 43.84% |
| CRM221118P00160000 | 2022-06-24 3:57PM EDT | 160.00 | 8.40 | 8.20 | 8.50 | -3.30 | -28.21% | 22 | 346 | 42.85% |
| CRM221118P00165000 | 2022-06-24 3:32PM EDT | 165.00 | 10.05 | 9.65 | 9.95 | -4.15 | -29.23% | 6 | 317 | 41.97% |
| CRM221118P00170000 | 2022-06-24 3:56PM EDT | 170.00 | 11.40 | 11.25 | 11.60 | -4.40 | -27.85% | 13 | 154 | 41.17% |
| CRM221118P00175000 | 2022-06-24 3:32PM EDT | 175.00 | 13.55 | 13.10 | 13.50 | -4.66 | -25.59% | 6 | 302 | 40.51% |
| CRM221118P00180000 | 2022-06-24 2:52PM EDT | 180.00 | 15.65 | 15.15 | 15.50 | -7.75 | -33.12% | 8 | 359 | 39.64% |
| CRM221118P00185000 | 2022-06-24 3:20PM EDT | 185.00 | 17.80 | 17.30 | 17.65 | -6.90 | -27.94% | 31 | 203 | 38.67% |
| CRM221118P00190000 | 2022-06-24 3:20PM EDT | 190.00 | 20.30 | 19.75 | 20.15 | -13.65 | -40.21% | 31 | 185 | 38.01% |
| CRM221118P00195000 | 2022-06-24 12:45PM EDT | 195.00 | 22.80 | 22.40 | 22.90 | -11.55 | -33.62% | 2 | 277 | 37.43% |
| CRM221118P00200000 | 2022-06-24 3:47PM EDT | 200.00 | 25.77 | 25.35 | 25.80 | -12.57 | -32.79% | 4 | 187 | 36.72% |
| CRM221118P00210000 | 2022-06-09 1:47PM EDT | 210.00 | 29.70 | 31.70 | 32.20 | 0.00 | - | 4 | 228 | 35.25% |
| CRM221118P00220000 | 2022-06-17 1:39PM EDT | 220.00 | 55.70 | 38.95 | 39.75 | 0.00 | - | 1 | 84 | 34.70% |
| CRM221118P00230000 | 2022-06-23 11:24AM EDT | 230.00 | 58.86 | 46.95 | 47.60 | 0.00 | - | 1 | 79 | 33.13% |
| CRM221118P00240000 | 2022-06-23 2:08PM EDT | 240.00 | 68.80 | 55.45 | 56.25 | 0.00 | - | 3 | 34 | 32.20% |
| CRM221118P00250000 | 2022-06-23 3:59PM EDT | 250.00 | 77.25 | 64.50 | 65.45 | 0.00 | - | 11 | 34 | 31.86% |
| CRM221118P00260000 | 2022-06-17 10:15AM EDT | 260.00 | 76.85 | 73.95 | 75.00 | -20.15 | -20.77% | 1 | 2 | 32.11% |
| CRM221118P00270000 | 2022-03-22 3:07PM EDT | 270.00 | 56.50 | 91.75 | 93.35 | 0.00 | - | - | 1 | 63.34% |
| CRM221118P00280000 | 2022-06-24 11:16AM EDT | 280.00 | 98.00 | 93.45 | 94.70 | -12.60 | -11.39% | 1 | 1 | 34.86% |
© 2022 Yahoo. Tutti i diritti riservati.
