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'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221216C000800002022-06-08 2:18PM EDT80.00110.70107.10108.500.00-9980.47%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6092.9094.400.00-1272.39%
CRM221216C001000002022-04-22 12:01PM EDT100.0077.5563.8565.650.00-120.00%
CRM221216C001050002022-05-25 11:42AM EDT105.0058.3081.0582.900.00--150.64%
CRM221216C001200002022-06-01 1:34PM EDT120.0062.0070.0570.850.00-210059.69%
CRM221216C001250002022-03-14 12:02AM EDT125.0080.000.000.000.00--00.00%
CRM221216C001300002022-06-24 2:29PM EDT130.0060.2561.1062.05+16.80+38.67%3455.68%
CRM221216C001350002022-05-27 1:01PM EDT135.0039.0056.9057.750.00-1254.08%
CRM221216C001400002022-06-13 3:16PM EDT140.0038.5052.6053.700.00-426152.49%
CRM221216C001450002022-06-21 12:58PM EDT145.0034.2048.6549.500.00-31550.98%
CRM221216C001500002022-06-24 3:23PM EDT150.0045.0044.7545.60+11.35+33.73%122150.84%
CRM221216C001550002022-06-16 9:36AM EDT155.0027.0041.0041.950.00-32749.85%
CRM221216C001600002022-06-23 12:08PM EDT160.0026.8537.4538.400.00-175048.81%
CRM221216C001650002022-06-23 1:32PM EDT165.0024.1034.2034.800.00-1013447.36%
CRM221216C001700002022-06-24 3:54PM EDT170.0031.5030.9031.55+10.35+48.94%221646.41%
CRM221216C001750002022-06-24 3:42PM EDT175.0027.8527.9528.45+9.00+47.75%422845.47%
CRM221216C001800002022-06-24 9:30AM EDT180.0020.0025.0525.50+3.60+21.95%124144.52%
CRM221216C001850002022-06-24 3:59PM EDT185.0022.5322.2522.95+7.88+53.79%438044.06%
CRM221216C001900002022-06-24 3:15PM EDT190.0019.3719.8020.30+7.12+58.12%4747743.07%
CRM221216C001950002022-06-23 11:22AM EDT195.0011.0017.2518.000.00-622342.44%
CRM221216C002000002022-06-24 2:35PM EDT200.0015.0015.4015.80+5.70+61.29%1238341.68%
CRM221216C002100002022-06-24 2:21PM EDT210.0011.1511.7012.15+4.26+61.83%281,07940.66%
CRM221216C002200002022-06-24 3:43PM EDT220.008.708.759.15+3.25+59.63%1371,00439.71%
CRM221216C002300002022-06-24 3:50PM EDT230.006.506.406.75+3.35+106.35%749838.83%
CRM221216C002400002022-06-24 3:59PM EDT240.004.804.655.00+2.65+123.26%783838.35%
CRM221216C002500002022-06-24 3:31PM EDT250.003.453.403.65+1.47+74.24%3292537.90%
CRM221216C002600002022-06-24 3:11PM EDT260.002.402.432.66+1.17+95.12%1023737.61%
CRM221216C002700002022-06-24 2:50PM EDT270.001.671.721.88+0.80+91.95%2327237.16%
CRM221216C002800002022-06-24 11:40AM EDT280.001.181.191.34+0.46+63.89%781836.90%
CRM221216C002900002022-06-24 12:50PM EDT290.000.800.821.01+0.45+128.57%21,57937.12%
CRM221216C003000002022-06-24 3:23PM EDT300.000.680.560.70+0.43+172.00%514436.79%
CRM221216C003100002022-06-01 10:30AM EDT310.000.340.350.570.00-2016737.48%
CRM221216C003200002022-05-17 1:48PM EDT320.000.190.030.270.00-12335.25%
CRM221216C003300002022-06-01 11:49AM EDT330.000.270.110.380.00-23738.70%
CRM221216C003400002022-06-07 11:08AM EDT340.000.310.000.310.00-810639.21%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221216P000800002022-06-24 3:13PM EDT80.000.530.420.61-0.27-33.75%813462.72%
CRM221216P000850002022-06-22 11:51AM EDT85.001.050.540.730.00-128660.74%
CRM221216P000900002022-06-22 3:28PM EDT90.001.290.770.890.00-1012759.57%
CRM221216P000950002022-06-24 1:12PM EDT95.001.070.971.08-1.02-48.80%217557.96%
CRM221216P001000002022-06-21 11:27AM EDT100.001.941.231.310.00-11,22556.54%
CRM221216P001050002022-06-21 9:30AM EDT105.002.771.381.590.00-205754.57%
CRM221216P001100002022-06-22 3:34PM EDT110.002.881.771.920.00-821253.47%
CRM221216P001150002022-06-24 12:10PM EDT115.002.352.162.32-1.00-29.85%44052.23%
CRM221216P001200002022-06-24 9:30AM EDT120.003.502.602.78-0.70-16.67%111350.96%
CRM221216P001250002022-06-22 10:16AM EDT125.005.103.153.300.00-213750.16%
CRM221216P001300002022-06-24 10:44AM EDT130.004.103.703.90-1.20-22.64%237448.92%
CRM221216P001350002022-06-24 11:36AM EDT135.004.854.404.60-1.90-28.15%249447.77%
CRM221216P001400002022-06-23 2:40PM EDT140.006.005.155.40-1.45-19.46%12,06746.64%
CRM221216P001450002022-06-24 9:47AM EDT145.007.156.006.35-1.95-21.43%379645.68%
CRM221216P001500002022-06-24 1:48PM EDT150.007.607.207.40-3.15-29.30%12117744.67%
CRM221216P001550002022-06-24 1:17PM EDT155.008.908.308.70-2.88-24.45%4537643.98%
CRM221216P001600002022-06-24 11:43AM EDT160.0010.309.7010.05-6.24-37.73%1027443.05%
CRM221216P001650002022-06-24 3:01PM EDT165.0011.5211.1511.60-3.69-24.26%51,30742.24%
CRM221216P001700002022-06-24 2:15PM EDT170.0013.5512.7513.30-3.80-21.90%1050941.42%
CRM221216P001750002022-06-24 1:19PM EDT175.0015.6514.6515.10-4.45-22.14%3937640.45%
CRM221216P001800002022-06-24 9:57AM EDT180.0019.2016.7517.30-4.15-17.77%226139.95%
CRM221216P001850002022-06-24 1:52PM EDT185.0019.9619.0019.55-6.72-25.19%5019939.18%
CRM221216P001900002022-06-24 3:48PM EDT190.0021.9521.4521.90-7.80-26.22%2022338.25%
CRM221216P001950002022-06-24 11:59AM EDT195.0025.3524.1524.55-12.90-33.73%615437.53%
CRM221216P002000002022-06-24 12:41PM EDT200.0028.3026.9527.70-8.20-22.47%2250437.42%
CRM221216P002100002022-06-24 10:46AM EDT210.0035.5033.3533.75-7.72-17.86%354235.58%
CRM221216P002200002022-06-24 3:29PM EDT220.0040.9040.3540.85-10.60-20.58%31,68934.40%
CRM221216P002300002022-06-24 3:20PM EDT230.0048.9547.9548.85-17.00-25.78%212533.85%
CRM221216P002400002022-06-24 3:55PM EDT240.0056.6856.3057.30-11.93-17.39%14633.14%
CRM221216P002500002022-06-23 1:41PM EDT250.0079.9065.3566.150.00-319732.32%
CRM221216P002600002022-06-21 10:51AM EDT260.0090.7974.3575.350.00-22831.49%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.6283.6585.200.00-2033.23%
CRM221216P002800002022-06-17 1:23PM EDT280.00114.5593.5594.750.00-1032.40%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-12668.21%
CRM221216P003000002022-06-24 9:37AM EDT300.00121.40113.35114.75+16.40+15.62%1736.65%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-10109.93%
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%