Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00080000 | 2022-06-08 2:18PM EDT | 80.00 | 110.70 | 107.10 | 108.50 | 0.00 | - | 9 | 9 | 80.47% |
| CRM221216C00095000 | 2022-06-03 10:42AM EDT | 95.00 | 93.60 | 92.90 | 94.40 | 0.00 | - | 1 | 2 | 72.39% |
| CRM221216C00100000 | 2022-04-22 12:01PM EDT | 100.00 | 77.55 | 63.85 | 65.65 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216C00105000 | 2022-05-25 11:42AM EDT | 105.00 | 58.30 | 81.05 | 82.90 | 0.00 | - | - | 1 | 50.64% |
| CRM221216C00120000 | 2022-06-01 1:34PM EDT | 120.00 | 62.00 | 70.05 | 70.85 | 0.00 | - | 2 | 100 | 59.69% |
| CRM221216C00125000 | 2022-03-14 12:02AM EDT | 125.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM221216C00130000 | 2022-06-24 2:29PM EDT | 130.00 | 60.25 | 61.10 | 62.05 | +16.80 | +38.67% | 3 | 4 | 55.68% |
| CRM221216C00135000 | 2022-05-27 1:01PM EDT | 135.00 | 39.00 | 56.90 | 57.75 | 0.00 | - | 1 | 2 | 54.08% |
| CRM221216C00140000 | 2022-06-13 3:16PM EDT | 140.00 | 38.50 | 52.60 | 53.70 | 0.00 | - | 42 | 61 | 52.49% |
| CRM221216C00145000 | 2022-06-21 12:58PM EDT | 145.00 | 34.20 | 48.65 | 49.50 | 0.00 | - | 3 | 15 | 50.98% |
| CRM221216C00150000 | 2022-06-24 3:23PM EDT | 150.00 | 45.00 | 44.75 | 45.60 | +11.35 | +33.73% | 1 | 221 | 50.84% |
| CRM221216C00155000 | 2022-06-16 9:36AM EDT | 155.00 | 27.00 | 41.00 | 41.95 | 0.00 | - | 3 | 27 | 49.85% |
| CRM221216C00160000 | 2022-06-23 12:08PM EDT | 160.00 | 26.85 | 37.45 | 38.40 | 0.00 | - | 17 | 50 | 48.81% |
| CRM221216C00165000 | 2022-06-23 1:32PM EDT | 165.00 | 24.10 | 34.20 | 34.80 | 0.00 | - | 10 | 134 | 47.36% |
| CRM221216C00170000 | 2022-06-24 3:54PM EDT | 170.00 | 31.50 | 30.90 | 31.55 | +10.35 | +48.94% | 2 | 216 | 46.41% |
| CRM221216C00175000 | 2022-06-24 3:42PM EDT | 175.00 | 27.85 | 27.95 | 28.45 | +9.00 | +47.75% | 4 | 228 | 45.47% |
| CRM221216C00180000 | 2022-06-24 9:30AM EDT | 180.00 | 20.00 | 25.05 | 25.50 | +3.60 | +21.95% | 1 | 241 | 44.52% |
| CRM221216C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 22.53 | 22.25 | 22.95 | +7.88 | +53.79% | 4 | 380 | 44.06% |
| CRM221216C00190000 | 2022-06-24 3:15PM EDT | 190.00 | 19.37 | 19.80 | 20.30 | +7.12 | +58.12% | 47 | 477 | 43.07% |
| CRM221216C00195000 | 2022-06-23 11:22AM EDT | 195.00 | 11.00 | 17.25 | 18.00 | 0.00 | - | 6 | 223 | 42.44% |
| CRM221216C00200000 | 2022-06-24 2:35PM EDT | 200.00 | 15.00 | 15.40 | 15.80 | +5.70 | +61.29% | 12 | 383 | 41.68% |
| CRM221216C00210000 | 2022-06-24 2:21PM EDT | 210.00 | 11.15 | 11.70 | 12.15 | +4.26 | +61.83% | 28 | 1,079 | 40.66% |
| CRM221216C00220000 | 2022-06-24 3:43PM EDT | 220.00 | 8.70 | 8.75 | 9.15 | +3.25 | +59.63% | 137 | 1,004 | 39.71% |
| CRM221216C00230000 | 2022-06-24 3:50PM EDT | 230.00 | 6.50 | 6.40 | 6.75 | +3.35 | +106.35% | 7 | 498 | 38.83% |
| CRM221216C00240000 | 2022-06-24 3:59PM EDT | 240.00 | 4.80 | 4.65 | 5.00 | +2.65 | +123.26% | 7 | 838 | 38.35% |
| CRM221216C00250000 | 2022-06-24 3:31PM EDT | 250.00 | 3.45 | 3.40 | 3.65 | +1.47 | +74.24% | 32 | 925 | 37.90% |
| CRM221216C00260000 | 2022-06-24 3:11PM EDT | 260.00 | 2.40 | 2.43 | 2.66 | +1.17 | +95.12% | 10 | 237 | 37.61% |
| CRM221216C00270000 | 2022-06-24 2:50PM EDT | 270.00 | 1.67 | 1.72 | 1.88 | +0.80 | +91.95% | 23 | 272 | 37.16% |
| CRM221216C00280000 | 2022-06-24 11:40AM EDT | 280.00 | 1.18 | 1.19 | 1.34 | +0.46 | +63.89% | 7 | 818 | 36.90% |
| CRM221216C00290000 | 2022-06-24 12:50PM EDT | 290.00 | 0.80 | 0.82 | 1.01 | +0.45 | +128.57% | 2 | 1,579 | 37.12% |
| CRM221216C00300000 | 2022-06-24 3:23PM EDT | 300.00 | 0.68 | 0.56 | 0.70 | +0.43 | +172.00% | 5 | 144 | 36.79% |
| CRM221216C00310000 | 2022-06-01 10:30AM EDT | 310.00 | 0.34 | 0.35 | 0.57 | 0.00 | - | 20 | 167 | 37.48% |
| CRM221216C00320000 | 2022-05-17 1:48PM EDT | 320.00 | 0.19 | 0.03 | 0.27 | 0.00 | - | 1 | 23 | 35.25% |
| CRM221216C00330000 | 2022-06-01 11:49AM EDT | 330.00 | 0.27 | 0.11 | 0.38 | 0.00 | - | 2 | 37 | 38.70% |
| CRM221216C00340000 | 2022-06-07 11:08AM EDT | 340.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 8 | 106 | 39.21% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00080000 | 2022-06-24 3:13PM EDT | 80.00 | 0.53 | 0.42 | 0.61 | -0.27 | -33.75% | 81 | 34 | 62.72% |
| CRM221216P00085000 | 2022-06-22 11:51AM EDT | 85.00 | 1.05 | 0.54 | 0.73 | 0.00 | - | 12 | 86 | 60.74% |
| CRM221216P00090000 | 2022-06-22 3:28PM EDT | 90.00 | 1.29 | 0.77 | 0.89 | 0.00 | - | 10 | 127 | 59.57% |
| CRM221216P00095000 | 2022-06-24 1:12PM EDT | 95.00 | 1.07 | 0.97 | 1.08 | -1.02 | -48.80% | 2 | 175 | 57.96% |
| CRM221216P00100000 | 2022-06-21 11:27AM EDT | 100.00 | 1.94 | 1.23 | 1.31 | 0.00 | - | 1 | 1,225 | 56.54% |
| CRM221216P00105000 | 2022-06-21 9:30AM EDT | 105.00 | 2.77 | 1.38 | 1.59 | 0.00 | - | 20 | 57 | 54.57% |
| CRM221216P00110000 | 2022-06-22 3:34PM EDT | 110.00 | 2.88 | 1.77 | 1.92 | 0.00 | - | 8 | 212 | 53.47% |
| CRM221216P00115000 | 2022-06-24 12:10PM EDT | 115.00 | 2.35 | 2.16 | 2.32 | -1.00 | -29.85% | 4 | 40 | 52.23% |
| CRM221216P00120000 | 2022-06-24 9:30AM EDT | 120.00 | 3.50 | 2.60 | 2.78 | -0.70 | -16.67% | 1 | 113 | 50.96% |
| CRM221216P00125000 | 2022-06-22 10:16AM EDT | 125.00 | 5.10 | 3.15 | 3.30 | 0.00 | - | 2 | 137 | 50.16% |
| CRM221216P00130000 | 2022-06-24 10:44AM EDT | 130.00 | 4.10 | 3.70 | 3.90 | -1.20 | -22.64% | 2 | 374 | 48.92% |
| CRM221216P00135000 | 2022-06-24 11:36AM EDT | 135.00 | 4.85 | 4.40 | 4.60 | -1.90 | -28.15% | 2 | 494 | 47.77% |
| CRM221216P00140000 | 2022-06-23 2:40PM EDT | 140.00 | 6.00 | 5.15 | 5.40 | -1.45 | -19.46% | 1 | 2,067 | 46.64% |
| CRM221216P00145000 | 2022-06-24 9:47AM EDT | 145.00 | 7.15 | 6.00 | 6.35 | -1.95 | -21.43% | 3 | 796 | 45.68% |
| CRM221216P00150000 | 2022-06-24 1:48PM EDT | 150.00 | 7.60 | 7.20 | 7.40 | -3.15 | -29.30% | 121 | 177 | 44.67% |
| CRM221216P00155000 | 2022-06-24 1:17PM EDT | 155.00 | 8.90 | 8.30 | 8.70 | -2.88 | -24.45% | 45 | 376 | 43.98% |
| CRM221216P00160000 | 2022-06-24 11:43AM EDT | 160.00 | 10.30 | 9.70 | 10.05 | -6.24 | -37.73% | 10 | 274 | 43.05% |
| CRM221216P00165000 | 2022-06-24 3:01PM EDT | 165.00 | 11.52 | 11.15 | 11.60 | -3.69 | -24.26% | 5 | 1,307 | 42.24% |
| CRM221216P00170000 | 2022-06-24 2:15PM EDT | 170.00 | 13.55 | 12.75 | 13.30 | -3.80 | -21.90% | 10 | 509 | 41.42% |
| CRM221216P00175000 | 2022-06-24 1:19PM EDT | 175.00 | 15.65 | 14.65 | 15.10 | -4.45 | -22.14% | 39 | 376 | 40.45% |
| CRM221216P00180000 | 2022-06-24 9:57AM EDT | 180.00 | 19.20 | 16.75 | 17.30 | -4.15 | -17.77% | 2 | 261 | 39.95% |
| CRM221216P00185000 | 2022-06-24 1:52PM EDT | 185.00 | 19.96 | 19.00 | 19.55 | -6.72 | -25.19% | 50 | 199 | 39.18% |
| CRM221216P00190000 | 2022-06-24 3:48PM EDT | 190.00 | 21.95 | 21.45 | 21.90 | -7.80 | -26.22% | 20 | 223 | 38.25% |
| CRM221216P00195000 | 2022-06-24 11:59AM EDT | 195.00 | 25.35 | 24.15 | 24.55 | -12.90 | -33.73% | 6 | 154 | 37.53% |
| CRM221216P00200000 | 2022-06-24 12:41PM EDT | 200.00 | 28.30 | 26.95 | 27.70 | -8.20 | -22.47% | 22 | 504 | 37.42% |
| CRM221216P00210000 | 2022-06-24 10:46AM EDT | 210.00 | 35.50 | 33.35 | 33.75 | -7.72 | -17.86% | 3 | 542 | 35.58% |
| CRM221216P00220000 | 2022-06-24 3:29PM EDT | 220.00 | 40.90 | 40.35 | 40.85 | -10.60 | -20.58% | 3 | 1,689 | 34.40% |
| CRM221216P00230000 | 2022-06-24 3:20PM EDT | 230.00 | 48.95 | 47.95 | 48.85 | -17.00 | -25.78% | 2 | 125 | 33.85% |
| CRM221216P00240000 | 2022-06-24 3:55PM EDT | 240.00 | 56.68 | 56.30 | 57.30 | -11.93 | -17.39% | 1 | 46 | 33.14% |
| CRM221216P00250000 | 2022-06-23 1:41PM EDT | 250.00 | 79.90 | 65.35 | 66.15 | 0.00 | - | 3 | 197 | 32.32% |
| CRM221216P00260000 | 2022-06-21 10:51AM EDT | 260.00 | 90.79 | 74.35 | 75.35 | 0.00 | - | 2 | 28 | 31.49% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 270.00 | 102.62 | 83.65 | 85.20 | 0.00 | - | 2 | 0 | 33.23% |
| CRM221216P00280000 | 2022-06-17 1:23PM EDT | 280.00 | 114.55 | 93.55 | 94.75 | 0.00 | - | 1 | 0 | 32.40% |
| CRM221216P00290000 | 2022-03-31 12:45PM EDT | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 68.21% |
| CRM221216P00300000 | 2022-06-24 9:37AM EDT | 300.00 | 121.40 | 113.35 | 114.75 | +16.40 | +15.62% | 1 | 7 | 36.65% |
| CRM221216P00310000 | 2022-04-21 11:29AM EDT | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 109.93% |
| CRM221216P00320000 | 2022-03-17 10:47AM EDT | 320.00 | 114.00 | 128.85 | 131.55 | 0.00 | - | 18 | 41 | 0.00% |
| CRM221216P00330000 | 2022-02-02 3:16PM EDT | 330.00 | 108.25 | 126.85 | 129.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRM221216P00340000 | 2022-02-03 12:29PM EDT | 340.00 | 127.70 | 136.25 | 139.20 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
