Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120C00075000 | 2022-09-28 3:06PM EDT | 75.00 | 76.11 | 69.80 | 71.65 | +76.11 | - | - | 1 | 86.06% |
| CRM230120C00080000 | 2022-08-16 1:37PM EDT | 80.00 | 111.40 | 75.60 | 77.05 | 0.00 | - | 2 | 3 | 153.49% |
| CRM230120C00085000 | 2022-08-30 11:26AM EDT | 85.00 | 75.75 | 63.20 | 65.10 | 0.00 | - | - | 1 | 99.29% |
| CRM230120C00090000 | 2022-09-06 11:20AM EDT | 90.00 | 65.45 | 55.85 | 57.15 | 0.00 | - | 1 | 22 | 72.46% |
| CRM230120C00095000 | 2022-07-14 1:40PM EDT | 95.00 | 69.95 | 96.25 | 97.85 | 0.00 | - | 2 | 10 | 301.29% |
| CRM230120C00100000 | 2022-09-27 12:14PM EDT | 100.00 | 50.13 | 46.10 | 48.80 | 0.00 | - | 31 | 116 | 66.00% |
| CRM230120C00105000 | 2022-09-29 2:52PM EDT | 105.00 | 45.20 | 42.60 | 43.35 | 0.00 | - | 3 | 15 | 62.60% |
| CRM230120C00110000 | 2022-09-22 1:01PM EDT | 110.00 | 44.40 | 38.20 | 39.40 | 0.00 | - | 7 | 710 | 60.44% |
| CRM230120C00115000 | 2022-09-27 9:44AM EDT | 115.00 | 39.50 | 34.35 | 35.25 | 0.00 | - | 4 | 906 | 58.54% |
| CRM230120C00120000 | 2022-09-29 10:16AM EDT | 120.00 | 32.00 | 30.50 | 31.25 | 0.00 | - | 3 | 393 | 56.35% |
| CRM230120C00125000 | 2022-09-14 12:04PM EDT | 125.00 | 40.95 | 26.90 | 27.40 | 0.00 | - | 5 | 82 | 54.37% |
| CRM230120C00130000 | 2022-09-30 1:51PM EDT | 130.00 | 25.00 | 23.30 | 24.05 | -0.75 | -2.91% | 4 | 135 | 52.67% |
| CRM230120C00135000 | 2022-09-08 10:10AM EDT | 135.00 | 28.62 | 20.15 | 20.55 | 0.00 | - | 1 | 113 | 50.81% |
| CRM230120C00140000 | 2022-09-30 2:51PM EDT | 140.00 | 18.20 | 17.00 | 17.65 | -1.80 | -9.00% | 2 | 573 | 50.30% |
| CRM230120C00145000 | 2022-09-30 3:55PM EDT | 145.00 | 14.69 | 14.40 | 14.85 | -1.26 | -7.90% | 35 | 301 | 48.68% |
| CRM230120C00150000 | 2022-09-30 3:53PM EDT | 150.00 | 12.29 | 11.95 | 12.30 | -1.86 | -13.14% | 31 | 800 | 47.10% |
| CRM230120C00155000 | 2022-09-30 3:55PM EDT | 155.00 | 10.00 | 9.70 | 10.20 | -1.78 | -15.11% | 40 | 761 | 46.17% |
| CRM230120C00160000 | 2022-09-30 3:50PM EDT | 160.00 | 8.38 | 7.90 | 8.30 | -1.07 | -11.32% | 14 | 1,296 | 45.08% |
| CRM230120C00165000 | 2022-09-30 1:53PM EDT | 165.00 | 7.01 | 6.35 | 6.70 | -1.39 | -16.55% | 9 | 848 | 44.21% |
| CRM230120C00170000 | 2022-09-30 3:52PM EDT | 170.00 | 5.30 | 5.05 | 5.35 | -0.55 | -9.40% | 6 | 1,159 | 43.43% |
| CRM230120C00175000 | 2022-09-30 3:50PM EDT | 175.00 | 4.25 | 4.00 | 4.25 | -0.65 | -13.27% | 152 | 2,399 | 42.82% |
| CRM230120C00180000 | 2022-09-30 3:50PM EDT | 180.00 | 3.38 | 3.05 | 3.30 | -0.57 | -14.43% | 8 | 1,248 | 42.07% |
| CRM230120C00185000 | 2022-09-30 3:02PM EDT | 185.00 | 2.80 | 2.40 | 2.63 | -0.25 | -8.20% | 15 | 2,672 | 41.90% |
| CRM230120C00190000 | 2022-09-30 2:38PM EDT | 190.00 | 2.13 | 1.83 | 2.05 | -0.39 | -15.48% | 12 | 1,161 | 41.53% |
| CRM230120C00195000 | 2022-09-30 12:21PM EDT | 195.00 | 1.67 | 1.36 | 1.65 | -0.27 | -13.92% | 8 | 1,952 | 41.63% |
| CRM230120C00200000 | 2022-09-30 3:50PM EDT | 200.00 | 1.25 | 1.12 | 1.32 | -0.30 | -19.35% | 45 | 5,365 | 41.68% |
| CRM230120C00210000 | 2022-09-30 3:50PM EDT | 210.00 | 0.78 | 0.68 | 0.79 | -0.19 | -19.59% | 28 | 6,462 | 41.28% |
| CRM230120C00220000 | 2022-09-30 3:50PM EDT | 220.00 | 0.50 | 0.42 | 0.56 | -0.15 | -23.08% | 37 | 4,819 | 42.33% |
| CRM230120C00230000 | 2022-09-30 2:47PM EDT | 230.00 | 0.33 | 0.27 | 0.38 | +0.02 | +6.45% | 30 | 4,272 | 42.92% |
| CRM230120C00240000 | 2022-09-29 3:38PM EDT | 240.00 | 0.27 | 0.15 | 0.28 | 0.00 | - | 8 | 8,346 | 43.95% |
| CRM230120C00250000 | 2022-09-28 1:06PM EDT | 250.00 | 0.14 | 0.11 | 0.29 | 0.00 | - | 5 | 5,147 | 47.02% |
| CRM230120C00260000 | 2022-09-30 1:22PM EDT | 260.00 | 0.09 | 0.08 | 0.26 | -0.10 | -52.63% | 2 | 2,206 | 48.98% |
| CRM230120C00270000 | 2022-09-28 12:30PM EDT | 270.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 3,292 | 49.81% |
| CRM230120C00280000 | 2022-09-29 9:33AM EDT | 280.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 2,449 | 49.41% |
| CRM230120C00290000 | 2022-09-27 1:42PM EDT | 290.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 12 | 2,288 | 50.10% |
| CRM230120C00300000 | 2022-09-27 3:56PM EDT | 300.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 4 | 6,035 | 52.15% |
| CRM230120C00310000 | 2022-09-29 2:19PM EDT | 310.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 201 | 1,893 | 52.83% |
| CRM230120C00320000 | 2022-09-29 3:29PM EDT | 320.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 1 | 1,572 | 54.69% |
| CRM230120C00330000 | 2022-09-22 1:58PM EDT | 330.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 816 | 55.66% |
| CRM230120C00340000 | 2022-09-29 2:43PM EDT | 340.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2,288 | 55.08% |
| CRM230120C00350000 | 2022-09-20 9:54AM EDT | 350.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 863 | 58.59% |
| CRM230120C00360000 | 2022-09-02 11:30AM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 1,472 | 58.79% |
| CRM230120C00370000 | 2022-09-20 10:54AM EDT | 370.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 885 | 61.82% |
| CRM230120C00380000 | 2022-09-30 12:22PM EDT | 380.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 1 | 1,186 | 62.89% |
| CRM230120C00390000 | 2022-09-14 9:37AM EDT | 390.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 50 | 493 | 64.26% |
| CRM230120C00400000 | 2022-09-27 11:10AM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,693 | 60.55% |
| CRM230120C00410000 | 2022-09-08 12:43PM EDT | 410.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 215 | 65.82% |
| CRM230120C00420000 | 2022-08-25 10:03AM EDT | 420.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 241 | 62.11% |
| CRM230120C00430000 | 2022-08-25 10:03AM EDT | 430.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 70.70% |
| CRM230120C00440000 | 2022-09-06 1:42PM EDT | 440.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 268 | 69.14% |
| CRM230120C00450000 | 2022-09-26 9:32AM EDT | 450.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 100 | 66.80% |
| CRM230120C00460000 | 2022-09-22 2:10PM EDT | 460.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 155 | 69.14% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120P00075000 | 2022-09-30 3:00PM EDT | 75.00 | 0.58 | 0.53 | 0.68 | +0.58 | - | 159 | 0 | 67.24% |
| CRM230120P00080000 | 2022-09-30 3:06PM EDT | 80.00 | 0.76 | 0.73 | 0.86 | -0.01 | -1.30% | 75 | 736 | 64.77% |
| CRM230120P00085000 | 2022-09-30 2:54PM EDT | 85.00 | 1.01 | 0.93 | 1.16 | +0.03 | +3.06% | 80 | 64 | 62.57% |
| CRM230120P00090000 | 2022-09-30 1:39PM EDT | 90.00 | 1.33 | 1.27 | 1.44 | -0.08 | -5.67% | 39 | 182 | 60.43% |
| CRM230120P00095000 | 2022-09-30 12:22PM EDT | 95.00 | 1.69 | 1.66 | 1.86 | +0.15 | +9.74% | 10 | 291 | 58.57% |
| CRM230120P00100000 | 2022-09-30 11:38AM EDT | 100.00 | 2.07 | 2.15 | 2.36 | -0.14 | -6.33% | 10 | 1,041 | 56.73% |
| CRM230120P00105000 | 2022-09-30 3:18PM EDT | 105.00 | 2.70 | 2.75 | 2.92 | -0.04 | -1.46% | 25 | 2,139 | 54.80% |
| CRM230120P00110000 | 2022-09-30 3:31PM EDT | 110.00 | 3.35 | 3.45 | 3.60 | +0.06 | +1.82% | 18 | 3,296 | 52.86% |
| CRM230120P00115000 | 2022-09-30 11:15AM EDT | 115.00 | 3.90 | 4.30 | 4.50 | -0.35 | -8.24% | 3 | 1,595 | 51.22% |
| CRM230120P00120000 | 2022-09-30 3:57PM EDT | 120.00 | 5.45 | 5.35 | 5.55 | +0.30 | +5.83% | 16 | 2,864 | 50.08% |
| CRM230120P00125000 | 2022-09-30 3:42PM EDT | 125.00 | 6.35 | 6.60 | 6.80 | +0.05 | +0.79% | 13 | 2,876 | 48.54% |
| CRM230120P00130000 | 2022-09-30 3:51PM EDT | 130.00 | 8.00 | 8.05 | 8.30 | +0.55 | +7.38% | 21 | 1,262 | 47.17% |
| CRM230120P00135000 | 2022-09-30 3:58PM EDT | 135.00 | 9.80 | 9.60 | 10.00 | +0.85 | +9.50% | 46 | 2,305 | 45.71% |
| CRM230120P00140000 | 2022-09-30 3:33PM EDT | 140.00 | 11.25 | 11.70 | 11.95 | +0.24 | +2.18% | 79 | 4,077 | 44.27% |
| CRM230120P00145000 | 2022-09-30 3:05PM EDT | 145.00 | 13.40 | 13.90 | 14.20 | +0.24 | +1.82% | 68 | 3,319 | 42.95% |
| CRM230120P00150000 | 2022-09-30 3:32PM EDT | 150.00 | 15.74 | 16.40 | 16.80 | +0.21 | +1.35% | 325 | 4,940 | 41.86% |
| CRM230120P00155000 | 2022-09-30 2:26PM EDT | 155.00 | 18.40 | 19.05 | 19.60 | +0.04 | +0.22% | 4 | 1,589 | 40.52% |
| CRM230120P00160000 | 2022-09-30 3:21PM EDT | 160.00 | 21.65 | 22.40 | 22.65 | +0.95 | +4.59% | 38 | 7,120 | 39.03% |
| CRM230120P00165000 | 2022-09-28 12:14PM EDT | 165.00 | 22.47 | 25.45 | 26.25 | 0.00 | - | 4 | 1,623 | 38.49% |
| CRM230120P00170000 | 2022-09-30 9:52AM EDT | 170.00 | 26.80 | 29.50 | 30.00 | -0.10 | -0.37% | 2 | 2,486 | 37.60% |
| CRM230120P00175000 | 2022-09-30 3:58PM EDT | 175.00 | 33.80 | 33.40 | 34.00 | +2.60 | +8.33% | 6 | 3,256 | 36.77% |
| CRM230120P00180000 | 2022-09-30 3:54PM EDT | 180.00 | 37.65 | 37.55 | 38.90 | +0.85 | +2.31% | 15 | 4,523 | 39.48% |
| CRM230120P00185000 | 2022-09-29 1:20PM EDT | 185.00 | 39.42 | 41.90 | 42.50 | 0.00 | - | 4 | 1,571 | 34.52% |
| CRM230120P00190000 | 2022-09-27 10:28AM EDT | 190.00 | 42.63 | 46.05 | 47.15 | 0.00 | - | 100 | 4,272 | 34.47% |
| CRM230120P00195000 | 2022-09-29 1:59PM EDT | 195.00 | 49.45 | 50.70 | 52.75 | 0.00 | - | 8 | 1,481 | 41.27% |
| CRM230120P00200000 | 2022-09-30 3:54PM EDT | 200.00 | 55.90 | 55.95 | 56.70 | +3.10 | +5.87% | 16 | 4,197 | 34.52% |
| CRM230120P00210000 | 2022-09-29 11:23AM EDT | 210.00 | 63.05 | 65.10 | 67.15 | 0.00 | - | 1 | 4,025 | 43.31% |
| CRM230120P00220000 | 2022-09-30 12:00PM EDT | 220.00 | 73.14 | 75.05 | 76.75 | -0.66 | -0.89% | 1 | 2,286 | 42.82% |
| CRM230120P00230000 | 2022-09-30 3:23PM EDT | 230.00 | 85.20 | 85.20 | 86.85 | +3.10 | +3.78% | 729 | 909 | 47.58% |
| CRM230120P00240000 | 2022-09-30 3:08PM EDT | 240.00 | 95.19 | 95.30 | 96.75 | +5.64 | +6.30% | 660 | 441 | 49.56% |
| CRM230120P00250000 | 2022-09-28 3:48PM EDT | 250.00 | 99.00 | 104.90 | 107.35 | 0.00 | - | 730 | 141 | 59.78% |
| CRM230120P00260000 | 2022-09-30 3:23PM EDT | 260.00 | 114.91 | 115.00 | 116.85 | +1.41 | +1.24% | 560 | 357 | 57.03% |
| CRM230120P00270000 | 2022-09-30 3:23PM EDT | 270.00 | 125.35 | 124.90 | 126.50 | +5.85 | +4.90% | 199 | 263 | 53.71% |
| CRM230120P00280000 | 2022-09-30 3:23PM EDT | 280.00 | 135.18 | 134.85 | 136.60 | +5.73 | +4.43% | 190 | 127 | 58.35% |
| CRM230120P00290000 | 2022-08-26 1:24PM EDT | 290.00 | 123.20 | 142.20 | 143.70 | 0.00 | - | 5 | 1 | 0.00% |
| CRM230120P00300000 | 2022-09-23 3:51PM EDT | 300.00 | 153.15 | 155.05 | 157.40 | 0.00 | - | 5 | 12 | 50.49% |
| CRM230120P00310000 | 2022-09-30 3:23PM EDT | 310.00 | 165.70 | 165.10 | 166.55 | +2.80 | +1.72% | 67 | 63 | 64.31% |
| CRM230120P00320000 | 2022-09-30 3:08PM EDT | 320.00 | 174.20 | 174.95 | 176.65 | +1.30 | +0.75% | 592 | 605 | 68.63% |
| CRM230120P00330000 | 2022-09-28 2:44PM EDT | 330.00 | 181.06 | 185.00 | 187.00 | 0.00 | - | 5 | 13 | 76.73% |
| CRM230120P00340000 | 2022-09-28 2:42PM EDT | 340.00 | 190.88 | 194.85 | 197.10 | 0.00 | - | 5 | 9 | 80.30% |
| CRM230120P00350000 | 2022-09-28 1:45PM EDT | 350.00 | 201.45 | 204.85 | 207.10 | 0.00 | - | 25 | 17 | 82.37% |
| CRM230120P00360000 | 2022-09-28 2:44PM EDT | 360.00 | 211.08 | 214.85 | 217.10 | 0.00 | - | 10 | 0 | 84.40% |
| CRM230120P00370000 | 2022-03-31 10:49AM EDT | 370.00 | 153.60 | 192.70 | 196.35 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230120P00380000 | 2021-12-02 10:30AM EDT | 380.00 | 128.75 | 127.45 | 129.65 | 0.00 | - | 6 | 10 | 0.00% |
| CRM230120P00390000 | 2022-08-31 11:36AM EDT | 390.00 | 232.20 | 241.70 | 243.30 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00400000 | 2022-09-12 3:41PM EDT | 400.00 | 235.00 | 255.05 | 256.85 | 0.00 | - | 2 | 5 | 87.67% |
| CRM230120P00410000 | 2022-02-22 10:30AM EDT | 410.00 | 214.16 | 196.85 | 198.80 | 0.00 | - | 1 | 14 | 0.00% |
| CRM230120P00420000 | 2022-03-31 10:46AM EDT | 420.00 | 205.80 | 242.60 | 246.10 | 0.00 | - | 2 | 2 | 0.00% |
| CRM230120P00440000 | 2021-12-17 1:25PM EDT | 440.00 | 188.00 | 209.85 | 213.05 | 0.00 | - | 1 | 14 | 0.00% |
| CRM230120P00460000 | 2021-12-30 12:57PM EDT | 460.00 | 202.49 | 235.50 | 240.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
