Italia markets closed
Dow Jones
30.410,99 +94,67 (+0,31%) Nasdaq
11.185,72 +9,32 (+0,08%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9896 -0,0090 (-0,90%) BTC-EUR
20.461,25 +19,16 (+0,09%) CMC Crypto 200
458,76 +0,35 (+0,08%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00075000 | 2022-09-28 3:06PM EDT | 75.00 | 75.60 | 81.30 | 82.55 | 0.00 | - | - | 1 | 80.08% |
| CRM221216C00080000 | 2022-09-29 10:33AM EDT | 80.00 | 66.36 | 76.05 | 78.15 | 0.00 | - | 1 | 15 | 79.74% |
| CRM221216C00090000 | 2022-08-08 12:59PM EDT | 90.00 | 102.55 | 63.85 | 64.90 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216C00095000 | 2022-06-03 10:42AM EDT | 95.00 | 93.60 | 75.55 | 76.95 | 0.00 | - | 1 | 2 | 175.71% |
| CRM221216C00100000 | 2022-09-30 9:30AM EDT | 100.00 | 48.82 | 57.45 | 58.00 | 0.00 | - | 5 | 66 | 66.75% |
| CRM221216C00105000 | 2022-09-30 9:30AM EDT | 105.00 | 44.26 | 52.70 | 53.35 | 0.00 | - | 5 | 10 | 64.40% |
| CRM221216C00110000 | 2022-10-03 9:54AM EDT | 110.00 | 38.10 | 48.00 | 48.60 | 0.00 | - | 3 | 19 | 61.18% |
| CRM221216C00115000 | 2022-09-07 1:00PM EDT | 115.00 | 41.30 | 43.45 | 44.20 | 0.00 | - | 3 | 46 | 59.69% |
| CRM221216C00120000 | 2022-09-30 3:22PM EDT | 120.00 | 30.12 | 39.00 | 39.45 | 0.00 | - | 7 | 160 | 56.45% |
| CRM221216C00125000 | 2022-09-22 10:34AM EDT | 125.00 | 31.54 | 34.80 | 35.20 | 0.00 | - | 7 | 65 | 55.13% |
| CRM221216C00130000 | 2022-10-04 10:28AM EDT | 130.00 | 30.30 | 30.75 | 31.10 | 0.00 | - | 3 | 92 | 53.71% |
| CRM221216C00135000 | 2022-09-29 2:03PM EDT | 135.00 | 20.00 | 26.75 | 27.15 | 0.00 | - | 3 | 16 | 51.89% |
| CRM221216C00140000 | 2022-10-04 1:17PM EDT | 140.00 | 22.67 | 22.95 | 23.35 | 0.00 | - | 6 | 117 | 50.85% |
| CRM221216C00145000 | 2022-10-05 12:15PM EDT | 145.00 | 19.10 | 19.65 | 19.95 | -0.29 | -1.50% | 1 | 100 | 49.64% |
| CRM221216C00150000 | 2022-10-05 1:06PM EDT | 150.00 | 16.30 | 16.40 | 16.70 | +0.11 | +0.68% | 12 | 687 | 48.02% |
| CRM221216C00155000 | 2022-10-05 2:52PM EDT | 155.00 | 13.80 | 13.50 | 13.75 | +0.35 | +2.60% | 12 | 1,098 | 46.52% |
| CRM221216C00160000 | 2022-10-05 2:20PM EDT | 160.00 | 10.90 | 10.95 | 11.15 | +0.20 | +1.87% | 45 | 862 | 45.24% |
| CRM221216C00165000 | 2022-10-05 2:19PM EDT | 165.00 | 8.75 | 8.75 | 8.90 | +0.42 | +5.04% | 23 | 4,475 | 44.13% |
| CRM221216C00170000 | 2022-10-05 1:15PM EDT | 170.00 | 7.00 | 6.80 | 7.00 | +0.55 | +8.53% | 11 | 1,367 | 43.21% |
| CRM221216C00175000 | 2022-10-05 2:49PM EDT | 175.00 | 5.30 | 5.25 | 5.40 | +0.16 | +3.11% | 10 | 3,756 | 42.32% |
| CRM221216C00180000 | 2022-10-05 2:44PM EDT | 180.00 | 4.09 | 4.00 | 4.10 | +0.19 | +4.87% | 40 | 4,406 | 41.56% |
| CRM221216C00185000 | 2022-10-05 2:02PM EDT | 185.00 | 2.92 | 3.00 | 3.10 | +0.02 | +0.69% | 46 | 4,957 | 41.08% |
| CRM221216C00190000 | 2022-10-05 2:11PM EDT | 190.00 | 2.20 | 2.19 | 2.29 | +0.08 | +3.77% | 30 | 1,088 | 40.52% |
| CRM221216C00195000 | 2022-10-05 1:58PM EDT | 195.00 | 1.58 | 1.62 | 1.69 | -0.01 | -0.63% | 3 | 616 | 40.17% |
| CRM221216C00200000 | 2022-10-04 3:13PM EDT | 200.00 | 1.12 | 1.19 | 1.24 | 0.00 | - | 81 | 979 | 39.94% |
| CRM221216C00210000 | 2022-10-05 1:35PM EDT | 210.00 | 0.68 | 0.62 | 0.67 | +0.04 | +6.25% | 10 | 1,924 | 39.80% |
| CRM221216C00220000 | 2022-10-05 9:30AM EDT | 220.00 | 0.37 | 0.24 | 0.40 | +0.02 | +5.71% | 2 | 1,140 | 40.58% |
| CRM221216C00230000 | 2022-10-05 2:19PM EDT | 230.00 | 0.23 | 0.13 | 0.29 | +0.01 | +4.55% | 1 | 653 | 42.53% |
| CRM221216C00240000 | 2022-10-04 1:15PM EDT | 240.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 2 | 718 | 44.78% |
| CRM221216C00250000 | 2022-10-04 2:24PM EDT | 250.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 3 | 1,161 | 47.02% |
| CRM221216C00260000 | 2022-10-05 1:24PM EDT | 260.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 3 | 410 | 46.39% |
| CRM221216C00270000 | 2022-09-26 11:19AM EDT | 270.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2 | 467 | 50.88% |
| CRM221216C00280000 | 2022-09-29 10:44AM EDT | 280.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 3 | 821 | 50.78% |
| CRM221216C00290000 | 2022-09-29 2:40PM EDT | 290.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 1,588 | 53.81% |
| CRM221216C00300000 | 2022-09-14 1:32PM EDT | 300.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 138 | 55.66% |
| CRM221216C00310000 | 2022-09-14 10:22AM EDT | 310.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 2 | 167 | 58.01% |
| CRM221216C00320000 | 2022-09-14 10:26AM EDT | 320.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 2 | 21 | 59.86% |
| CRM221216C00330000 | 2022-10-04 12:27PM EDT | 330.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 269 | 62.50% |
| CRM221216C00340000 | 2022-08-17 12:56PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00075000 | 2022-10-04 11:18AM EDT | 75.00 | 0.13 | 0.10 | 0.27 | 0.00 | - | 3 | 6 | 75.39% |
| CRM221216P00080000 | 2022-10-04 9:41AM EDT | 80.00 | 0.23 | 0.10 | 0.34 | 0.00 | - | 1 | 183 | 71.09% |
| CRM221216P00085000 | 2022-10-05 12:15PM EDT | 85.00 | 0.35 | 0.29 | 0.43 | -0.15 | -30.00% | 1 | 147 | 70.51% |
| CRM221216P00090000 | 2022-10-05 2:12PM EDT | 90.00 | 0.47 | 0.40 | 0.56 | +0.08 | +20.51% | 2 | 193 | 67.92% |
| CRM221216P00095000 | 2022-10-05 2:13PM EDT | 95.00 | 0.65 | 0.59 | 0.72 | -0.25 | -27.78% | 2 | 224 | 65.87% |
| CRM221216P00100000 | 2022-10-05 1:15PM EDT | 100.00 | 0.81 | 0.70 | 1.01 | +0.02 | +2.53% | 9 | 1,365 | 63.45% |
| CRM221216P00105000 | 2022-10-05 1:35PM EDT | 105.00 | 1.02 | 0.99 | 1.09 | -0.01 | -0.97% | 11 | 388 | 60.23% |
| CRM221216P00110000 | 2022-10-05 10:28AM EDT | 110.00 | 1.53 | 1.34 | 1.41 | +0.16 | +11.68% | 8 | 653 | 58.31% |
| CRM221216P00115000 | 2022-10-04 10:35AM EDT | 115.00 | 1.79 | 1.77 | 1.82 | 0.00 | - | 7 | 357 | 56.42% |
| CRM221216P00120000 | 2022-10-05 10:36AM EDT | 120.00 | 2.59 | 2.30 | 2.34 | +0.39 | +17.73% | 1 | 1,771 | 54.57% |
| CRM221216P00125000 | 2022-10-05 2:55PM EDT | 125.00 | 2.96 | 2.96 | 3.05 | 0.00 | - | 29 | 353 | 52.97% |
| CRM221216P00130000 | 2022-10-05 12:32PM EDT | 130.00 | 3.90 | 3.70 | 3.85 | +0.03 | +0.78% | 35 | 4,625 | 50.98% |
| CRM221216P00135000 | 2022-10-05 1:56PM EDT | 135.00 | 4.80 | 4.75 | 4.85 | +0.03 | +0.63% | 38 | 655 | 49.71% |
| CRM221216P00140000 | 2022-10-05 1:22PM EDT | 140.00 | 5.85 | 6.00 | 6.10 | -0.15 | -2.50% | 72 | 2,761 | 48.25% |
| CRM221216P00145000 | 2022-10-05 2:51PM EDT | 145.00 | 7.55 | 7.50 | 7.60 | +0.05 | +0.67% | 21 | 1,952 | 46.84% |
| CRM221216P00150000 | 2022-10-05 2:28PM EDT | 150.00 | 9.40 | 9.30 | 9.40 | -0.05 | -0.53% | 49 | 2,667 | 45.57% |
| CRM221216P00155000 | 2022-10-05 2:36PM EDT | 155.00 | 11.35 | 11.30 | 11.45 | -0.20 | -1.73% | 58 | 1,526 | 44.16% |
| CRM221216P00160000 | 2022-10-05 1:58PM EDT | 160.00 | 14.01 | 13.75 | 13.90 | +0.06 | +0.43% | 10 | 1,161 | 43.09% |
| CRM221216P00165000 | 2022-10-05 11:37AM EDT | 165.00 | 17.80 | 16.35 | 16.60 | +0.93 | +5.51% | 6 | 1,599 | 41.77% |
| CRM221216P00170000 | 2022-10-04 3:14PM EDT | 170.00 | 20.37 | 19.55 | 19.80 | 0.00 | - | 20 | 834 | 41.11% |
| CRM221216P00175000 | 2022-10-04 3:33PM EDT | 175.00 | 23.65 | 23.10 | 23.35 | 0.00 | - | 2 | 1,229 | 40.69% |
| CRM221216P00180000 | 2022-10-03 10:29AM EDT | 180.00 | 36.00 | 26.65 | 26.95 | 0.00 | - | 10 | 854 | 39.30% |
| CRM221216P00185000 | 2022-10-04 10:21AM EDT | 185.00 | 31.21 | 30.60 | 31.00 | 0.00 | - | 1 | 327 | 38.77% |
| CRM221216P00190000 | 2022-10-04 1:27PM EDT | 190.00 | 37.58 | 34.95 | 35.35 | +1.78 | +4.97% | 1 | 256 | 38.79% |
| CRM221216P00195000 | 2022-10-05 10:30AM EDT | 195.00 | 42.21 | 39.50 | 39.85 | +2.91 | +7.40% | 1 | 252 | 38.84% |
| CRM221216P00200000 | 2022-10-03 3:16PM EDT | 200.00 | 51.50 | 44.05 | 44.55 | 0.00 | - | 2 | 1,354 | 39.60% |
| CRM221216P00210000 | 2022-09-27 10:48AM EDT | 210.00 | 60.42 | 53.55 | 54.45 | 0.00 | - | 1 | 26 | 44.30% |
| CRM221216P00220000 | 2022-10-03 11:34AM EDT | 220.00 | 73.00 | 63.35 | 64.75 | 0.00 | - | 1 | 9 | 52.20% |
| CRM221216P00230000 | 2022-09-22 10:34AM EDT | 230.00 | 78.40 | 73.55 | 75.10 | 0.00 | - | 1 | 102 | 52.81% |
| CRM221216P00240000 | 2022-10-04 11:18AM EDT | 240.00 | 83.40 | 82.65 | 85.15 | 0.00 | - | 1 | 0 | 51.42% |
| CRM221216P00250000 | 2022-09-29 10:06AM EDT | 250.00 | 103.53 | 93.40 | 94.65 | 0.00 | - | 1 | 0 | 57.28% |
| CRM221216P00260000 | 2022-09-21 12:00PM EDT | 260.00 | 109.07 | 103.45 | 104.85 | 0.00 | - | 1 | 0 | 62.87% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 270.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM221216P00280000 | 2022-08-15 1:19PM EDT | 280.00 | 88.95 | 120.00 | 120.75 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00290000 | 2022-03-31 12:45PM EDT | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 0.00% |
| CRM221216P00300000 | 2022-08-25 11:25AM EDT | 300.00 | 133.45 | 152.15 | 154.15 | 0.00 | - | 1 | 0 | 138.17% |
| CRM221216P00310000 | 2022-04-21 11:29AM EDT | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 0.00% |
| 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.
