Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,65+0,92 (+0,59%)
Al 03:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221216C000750002022-09-28 3:06PM EDT75.0075.6081.3082.550.00--180.08%
CRM221216C000800002022-09-29 10:33AM EDT80.0066.3676.0578.150.00-11579.74%
CRM221216C000900002022-08-08 12:59PM EDT90.00102.5563.8564.900.00-120.00%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6075.5576.950.00-12175.71%
CRM221216C001000002022-09-30 9:30AM EDT100.0048.8257.4558.000.00-56666.75%
CRM221216C001050002022-09-30 9:30AM EDT105.0044.2652.7053.350.00-51064.40%
CRM221216C001100002022-10-03 9:54AM EDT110.0038.1048.0048.600.00-31961.18%
CRM221216C001150002022-09-07 1:00PM EDT115.0041.3043.4544.200.00-34659.69%
CRM221216C001200002022-09-30 3:22PM EDT120.0030.1239.0039.450.00-716056.45%
CRM221216C001250002022-09-22 10:34AM EDT125.0031.5434.8035.200.00-76555.13%
CRM221216C001300002022-10-04 10:28AM EDT130.0030.3030.7531.100.00-39253.71%
CRM221216C001350002022-09-29 2:03PM EDT135.0020.0026.7527.150.00-31651.89%
CRM221216C001400002022-10-04 1:17PM EDT140.0022.6722.9523.350.00-611750.85%
CRM221216C001450002022-10-05 12:15PM EDT145.0019.1019.6519.95-0.29-1.50%110049.64%
CRM221216C001500002022-10-05 1:06PM EDT150.0016.3016.4016.70+0.11+0.68%1268748.02%
CRM221216C001550002022-10-05 2:52PM EDT155.0013.8013.5013.75+0.35+2.60%121,09846.52%
CRM221216C001600002022-10-05 2:20PM EDT160.0010.9010.9511.15+0.20+1.87%4586245.24%
CRM221216C001650002022-10-05 2:19PM EDT165.008.758.758.90+0.42+5.04%234,47544.13%
CRM221216C001700002022-10-05 1:15PM EDT170.007.006.807.00+0.55+8.53%111,36743.21%
CRM221216C001750002022-10-05 2:49PM EDT175.005.305.255.40+0.16+3.11%103,75642.32%
CRM221216C001800002022-10-05 2:44PM EDT180.004.094.004.10+0.19+4.87%404,40641.56%
CRM221216C001850002022-10-05 2:02PM EDT185.002.923.003.10+0.02+0.69%464,95741.08%
CRM221216C001900002022-10-05 2:11PM EDT190.002.202.192.29+0.08+3.77%301,08840.52%
CRM221216C001950002022-10-05 1:58PM EDT195.001.581.621.69-0.01-0.63%361640.17%
CRM221216C002000002022-10-04 3:13PM EDT200.001.121.191.240.00-8197939.94%
CRM221216C002100002022-10-05 1:35PM EDT210.000.680.620.67+0.04+6.25%101,92439.80%
CRM221216C002200002022-10-05 9:30AM EDT220.000.370.240.40+0.02+5.71%21,14040.58%
CRM221216C002300002022-10-05 2:19PM EDT230.000.230.130.29+0.01+4.55%165342.53%
CRM221216C002400002022-10-04 1:15PM EDT240.000.170.060.230.00-271844.78%
CRM221216C002500002022-10-04 2:24PM EDT250.000.130.040.190.00-31,16147.02%
CRM221216C002600002022-10-05 1:24PM EDT260.000.080.040.10-0.01-11.11%341046.39%
CRM221216C002700002022-09-26 11:19AM EDT270.000.040.020.130.00-246750.88%
CRM221216C002800002022-09-29 10:44AM EDT280.000.080.020.140.00-382150.78%
CRM221216C002900002022-09-29 2:40PM EDT290.000.050.020.150.00-11,58853.81%
CRM221216C003000002022-09-14 1:32PM EDT300.000.020.000.150.00-313855.66%
CRM221216C003100002022-09-14 10:22AM EDT310.000.080.010.140.00-216758.01%
CRM221216C003200002022-09-14 10:26AM EDT320.000.030.010.130.00-22159.86%
CRM221216C003300002022-10-04 12:27PM EDT330.000.070.020.130.00-126962.50%
CRM221216C003400002022-08-17 12:56PM EDT340.000.030.000.000.00-210625.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221216P000750002022-10-04 11:18AM EDT75.000.130.100.270.00-3675.39%
CRM221216P000800002022-10-04 9:41AM EDT80.000.230.100.340.00-118371.09%
CRM221216P000850002022-10-05 12:15PM EDT85.000.350.290.43-0.15-30.00%114770.51%
CRM221216P000900002022-10-05 2:12PM EDT90.000.470.400.56+0.08+20.51%219367.92%
CRM221216P000950002022-10-05 2:13PM EDT95.000.650.590.72-0.25-27.78%222465.87%
CRM221216P001000002022-10-05 1:15PM EDT100.000.810.701.01+0.02+2.53%91,36563.45%
CRM221216P001050002022-10-05 1:35PM EDT105.001.020.991.09-0.01-0.97%1138860.23%
CRM221216P001100002022-10-05 10:28AM EDT110.001.531.341.41+0.16+11.68%865358.31%
CRM221216P001150002022-10-04 10:35AM EDT115.001.791.771.820.00-735756.42%
CRM221216P001200002022-10-05 10:36AM EDT120.002.592.302.34+0.39+17.73%11,77154.57%
CRM221216P001250002022-10-05 2:55PM EDT125.002.962.963.050.00-2935352.97%
CRM221216P001300002022-10-05 12:32PM EDT130.003.903.703.85+0.03+0.78%354,62550.98%
CRM221216P001350002022-10-05 1:56PM EDT135.004.804.754.85+0.03+0.63%3865549.71%
CRM221216P001400002022-10-05 1:22PM EDT140.005.856.006.10-0.15-2.50%722,76148.25%
CRM221216P001450002022-10-05 2:51PM EDT145.007.557.507.60+0.05+0.67%211,95246.84%
CRM221216P001500002022-10-05 2:28PM EDT150.009.409.309.40-0.05-0.53%492,66745.57%
CRM221216P001550002022-10-05 2:36PM EDT155.0011.3511.3011.45-0.20-1.73%581,52644.16%
CRM221216P001600002022-10-05 1:58PM EDT160.0014.0113.7513.90+0.06+0.43%101,16143.09%
CRM221216P001650002022-10-05 11:37AM EDT165.0017.8016.3516.60+0.93+5.51%61,59941.77%
CRM221216P001700002022-10-04 3:14PM EDT170.0020.3719.5519.800.00-2083441.11%
CRM221216P001750002022-10-04 3:33PM EDT175.0023.6523.1023.350.00-21,22940.69%
CRM221216P001800002022-10-03 10:29AM EDT180.0036.0026.6526.950.00-1085439.30%
CRM221216P001850002022-10-04 10:21AM EDT185.0031.2130.6031.000.00-132738.77%
CRM221216P001900002022-10-04 1:27PM EDT190.0037.5834.9535.35+1.78+4.97%125638.79%
CRM221216P001950002022-10-05 10:30AM EDT195.0042.2139.5039.85+2.91+7.40%125238.84%
CRM221216P002000002022-10-03 3:16PM EDT200.0051.5044.0544.550.00-21,35439.60%
CRM221216P002100002022-09-27 10:48AM EDT210.0060.4253.5554.450.00-12644.30%
CRM221216P002200002022-10-03 11:34AM EDT220.0073.0063.3564.750.00-1952.20%
CRM221216P002300002022-09-22 10:34AM EDT230.0078.4073.5575.100.00-110252.81%
CRM221216P002400002022-10-04 11:18AM EDT240.0083.4082.6585.150.00-1051.42%
CRM221216P002500002022-09-29 10:06AM EDT250.00103.5393.4094.650.00-1057.28%
CRM221216P002600002022-09-21 12:00PM EDT260.00109.07103.45104.850.00-1062.87%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 1:19PM EDT280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 11:25AM EDT300.00133.45152.15154.150.00-10138.17%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-100.00%
CRM221216P003200002022-03-17 10:47AM EDT320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 3:16PM EDT330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 12:29PM EDT340.00127.70136.25139.200.00--190.00%