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'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-1166.68%
CRM221118C001000002022-05-02 2:08PM EDT100.0078.2677.6079.750.00-110.00%
CRM221118C001100002022-05-26 9:41AM EDT110.0055.0078.1079.300.00-5664.81%
CRM221118C001200002022-05-12 2:48PM EDT120.0046.4062.0563.550.00-10100.00%
CRM221118C001350002022-06-16 1:27PM EDT135.0035.7555.4056.450.00-1253.71%
CRM221118C001400002022-06-21 10:14AM EDT140.0036.4951.2552.250.00-2352.42%
CRM221118C001450002022-06-22 1:17PM EDT145.0034.1047.3048.050.00-41551.15%
CRM221118C001500002022-06-23 11:05AM EDT150.0031.8043.2544.150.00-11851.22%
CRM221118C001550002022-06-23 11:13AM EDT155.0028.9039.3540.150.00-31749.45%
CRM221118C001600002022-06-24 10:13AM EDT160.0033.0935.6036.35+9.09+37.87%42547.95%
CRM221118C001650002022-06-22 12:40PM EDT165.0021.2532.2532.750.00-48746.64%
CRM221118C001700002022-06-24 10:23AM EDT170.0026.6528.8529.45+8.50+46.83%219145.71%
CRM221118C001750002022-06-23 2:57PM EDT175.0017.9525.6026.250.00-2112844.64%
CRM221118C001800002022-06-24 2:05PM EDT180.0021.5022.8523.35+5.80+36.94%1134443.86%
CRM221118C001850002022-06-24 1:27PM EDT185.0018.6520.1520.60+7.66+69.70%561443.01%
CRM221118C001900002022-06-24 3:11PM EDT190.0017.3517.5518.05+7.15+70.10%224742.20%
CRM221118C001950002022-06-24 3:53PM EDT195.0015.4515.3515.70+6.55+73.60%920841.41%
CRM221118C002000002022-06-24 3:26PM EDT200.0013.0113.1513.60+4.91+60.62%1818840.76%
CRM221118C002100002022-06-24 3:50PM EDT210.009.809.6510.00+4.20+75.00%839939.55%
CRM221118C002200002022-06-24 3:30PM EDT220.006.906.907.20+2.75+66.27%330238.59%
CRM221118C002300002022-06-24 3:23PM EDT230.004.804.805.05+2.40+100.00%4125037.71%
CRM221118C002400002022-06-24 11:07AM EDT240.003.113.303.55+1.36+77.71%217437.26%
CRM221118C002500002022-06-24 12:15PM EDT250.002.222.282.49+1.34+152.27%616537.00%
CRM221118C002600002022-06-24 1:19PM EDT260.001.391.521.73+0.59+73.75%330436.79%
CRM221118C002700002022-06-24 3:18PM EDT270.001.061.021.21+0.03+2.91%210536.76%
CRM221118C002800002022-06-03 11:24AM EDT280.000.860.640.850.00-1117736.79%
CRM221118C002900002022-06-13 11:20AM EDT290.000.350.400.590.00-23736.79%
CRM221118C003000002022-06-07 1:37PM EDT300.000.450.230.450.00-32037.35%
CRM221118C003100002022-06-02 9:30AM EDT310.000.230.110.350.00-11437.96%
CRM221118C003200002022-05-17 1:46PM EDT320.000.120.010.240.00-12837.87%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221118P000800002022-06-14 10:09AM EDT80.000.910.260.450.00-111564.50%
CRM221118P000850002022-06-14 10:09AM EDT85.001.160.370.540.00--162.65%
CRM221118P000900002022-05-19 11:19AM EDT90.002.271.191.320.00-112970.51%
CRM221118P000950002022-06-23 11:13AM EDT95.001.030.700.780.00-25759.40%
CRM221118P001000002022-06-24 1:01PM EDT100.000.960.870.95-0.44-31.43%619657.64%
CRM221118P001050002022-06-21 3:57PM EDT105.001.931.081.160.00-12,74556.01%
CRM221118P001100002022-06-22 1:24PM EDT110.002.121.321.420.00-331954.43%
CRM221118P001150002022-06-24 10:34AM EDT115.001.791.621.73-0.60-25.10%501,02952.99%
CRM221118P001200002022-06-24 10:23AM EDT120.002.201.982.10-0.78-26.17%41,00551.61%
CRM221118P001250002022-06-24 11:41AM EDT125.002.652.392.54-1.05-28.38%526550.26%
CRM221118P001300002022-06-24 2:32PM EDT130.003.012.873.05-1.34-30.80%60478849.38%
CRM221118P001350002022-06-24 11:19AM EDT135.003.873.453.60-1.73-30.89%211547.91%
CRM221118P001400002022-06-23 2:18PM EDT140.006.354.154.350.00-1729946.94%
CRM221118P001450002022-06-24 10:13AM EDT145.005.654.955.15-1.95-25.66%118045.75%
CRM221118P001500002022-06-24 3:49PM EDT150.006.165.906.15-2.44-28.37%237144.85%
CRM221118P001550002022-06-24 11:40AM EDT155.007.557.007.25-2.95-28.10%335543.84%
CRM221118P001600002022-06-24 3:57PM EDT160.008.408.208.50-3.30-28.21%2234642.85%
CRM221118P001650002022-06-24 3:32PM EDT165.0010.059.659.95-4.15-29.23%631741.97%
CRM221118P001700002022-06-24 3:56PM EDT170.0011.4011.2511.60-4.40-27.85%1315441.17%
CRM221118P001750002022-06-24 3:32PM EDT175.0013.5513.1013.50-4.66-25.59%630240.51%
CRM221118P001800002022-06-24 2:52PM EDT180.0015.6515.1515.50-7.75-33.12%835939.64%
CRM221118P001850002022-06-24 3:20PM EDT185.0017.8017.3017.65-6.90-27.94%3120338.67%
CRM221118P001900002022-06-24 3:20PM EDT190.0020.3019.7520.15-13.65-40.21%3118538.01%
CRM221118P001950002022-06-24 12:45PM EDT195.0022.8022.4022.90-11.55-33.62%227737.43%
CRM221118P002000002022-06-24 3:47PM EDT200.0025.7725.3525.80-12.57-32.79%418736.72%
CRM221118P002100002022-06-09 1:47PM EDT210.0029.7031.7032.200.00-422835.25%
CRM221118P002200002022-06-17 1:39PM EDT220.0055.7038.9539.750.00-18434.70%
CRM221118P002300002022-06-23 11:24AM EDT230.0058.8646.9547.600.00-17933.13%
CRM221118P002400002022-06-23 2:08PM EDT240.0068.8055.4556.250.00-33432.20%
CRM221118P002500002022-06-23 3:59PM EDT250.0077.2564.5065.450.00-113431.86%
CRM221118P002600002022-06-17 10:15AM EDT260.0076.8573.9575.00-20.15-20.77%1232.11%
CRM221118P002700002022-03-22 3:07PM EDT270.0056.5091.7593.350.00--163.34%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0093.4594.70-12.60-11.39%1134.86%