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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230120C000800002022-06-13 1:52PM EDT80.0090.85107.40109.200.00-2277.81%
CRM230120C000900002022-06-16 9:42AM EDT90.0079.5398.1599.450.00-11971.69%
CRM230120C000950002022-05-13 1:00PM EDT95.0077.1086.3088.100.00-680.00%
CRM230120C001000002022-06-16 11:24AM EDT100.0066.7888.4590.200.00-11765.83%
CRM230120C001050002022-06-03 3:48PM EDT105.0084.5084.3585.600.00-11464.83%
CRM230120C001100002022-06-21 11:58AM EDT110.0063.2079.7581.300.00-270663.07%
CRM230120C001150002022-06-01 10:14AM EDT115.0071.3075.3576.350.00-290460.24%
CRM230120C001200002022-06-23 1:31PM EDT120.0057.3670.8571.800.00-139157.98%
CRM230120C001250002022-06-21 2:15PM EDT125.0050.3566.4067.500.00-37056.16%
CRM230120C001300002022-06-24 3:34PM EDT130.0061.8061.9563.05+13.20+27.16%512753.96%
CRM230120C001350002022-06-22 10:23AM EDT135.0043.6557.8558.850.00-510952.56%
CRM230120C001400002022-06-24 9:55AM EDT140.0049.2554.0054.75+8.60+21.16%127251.43%
CRM230120C001450002022-06-21 11:49AM EDT145.0035.7549.8551.300.00-7825950.52%
CRM230120C001500002022-06-24 3:55PM EDT150.0046.8046.3547.15+11.80+33.71%1547050.23%
CRM230120C001550002022-06-23 11:28AM EDT155.0032.3042.5543.450.00-415049.00%
CRM230120C001600002022-06-24 11:59AM EDT160.0037.9038.7539.80+10.90+40.37%1589347.65%
CRM230120C001650002022-06-23 12:00PM EDT165.0025.7135.4536.350.00-438546.50%
CRM230120C001700002022-06-24 2:43PM EDT170.0031.6532.3033.10+8.85+38.82%561745.51%
CRM230120C001750002022-06-24 3:46PM EDT175.0029.3129.4530.05+8.77+42.70%4185344.64%
CRM230120C001800002022-06-24 3:30PM EDT180.0026.4526.4527.25+7.88+42.43%1571043.97%
CRM230120C001850002022-06-24 2:43PM EDT185.0023.3023.8024.45+7.40+46.54%71,22743.02%
CRM230120C001900002022-06-24 3:48PM EDT190.0021.3021.3521.95+6.31+42.09%5267642.36%
CRM230120C001950002022-06-24 11:44AM EDT195.0018.1018.8019.65+5.55+44.22%611,33741.77%
CRM230120C002000002022-06-24 3:48PM EDT200.0017.0016.7017.40+5.55+48.47%8164,73141.00%
CRM230120C002100002022-06-24 3:15PM EDT210.0013.3512.8013.60+5.10+61.82%605,67439.89%
CRM230120C002200002022-06-24 3:58PM EDT220.0010.209.9010.55+3.60+54.55%1294,23439.09%
CRM230120C002300002022-06-24 3:53PM EDT230.007.707.507.95+3.50+83.33%612,68138.12%
CRM230120C002400002022-06-24 1:49PM EDT240.005.345.706.00+1.91+55.69%271,81037.53%
CRM230120C002500002022-06-24 3:59PM EDT250.004.304.204.50+1.75+68.63%714,99837.07%
CRM230120C002600002022-06-24 3:06PM EDT260.003.153.053.35+1.44+84.21%242,33136.69%
CRM230120C002700002022-06-24 3:56PM EDT270.002.302.212.42+0.97+72.93%141,89936.16%
CRM230120C002800002022-06-24 12:53PM EDT280.001.611.571.85+0.59+57.84%23,11736.24%
CRM230120C002900002022-06-24 2:44PM EDT290.001.161.121.30+0.47+68.12%42,30235.71%
CRM230120C003000002022-06-24 3:51PM EDT300.000.930.841.06+0.43+86.00%46,26936.28%
CRM230120C003100002022-06-24 1:38PM EDT310.000.610.580.69+0.24+64.86%21,61735.40%
CRM230120C003200002022-06-23 9:30AM EDT320.000.290.280.660.00-21,54336.85%
CRM230120C003300002022-06-24 9:41AM EDT330.000.450.150.54-0.06-11.76%580037.31%
CRM230120C003400002022-06-23 9:50AM EDT340.000.190.120.370.00-12,29036.77%
CRM230120C003500002022-06-09 12:27PM EDT350.000.360.060.410.00-288238.77%
CRM230120C003600002022-06-24 1:13PM EDT360.000.190.060.33-0.09-32.14%201,34338.99%
CRM230120C003700002022-06-02 3:01PM EDT370.000.200.010.190.00-189937.60%
CRM230120C003800002022-06-24 1:13PM EDT380.000.180.060.31+0.11+157.14%201,03141.26%
CRM230120C003900002022-06-24 10:00AM EDT390.000.080.050.27+0.03+60.00%5045641.75%
CRM230120C004000002022-06-21 10:37AM EDT400.000.080.040.090.00-21,73537.89%
CRM230120C004100002022-06-22 1:40PM EDT410.000.050.000.290.00-20025544.48%
CRM230120C004200002022-06-16 10:09AM EDT420.000.070.020.280.00-20017545.39%
CRM230120C004300002022-06-16 11:37AM EDT430.000.060.010.260.00-6017646.05%
CRM230120C004400002022-06-16 11:38AM EDT440.000.030.010.250.00-12027046.88%
CRM230120C004500002022-06-17 11:08AM EDT450.000.040.010.240.00-609247.66%
CRM230120C004600002022-06-15 10:42AM EDT460.000.060.010.220.00-20015548.15%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230120P000800002022-06-17 1:21PM EDT80.001.330.620.970.00-1132461.87%
CRM230120P000850002022-06-13 9:30AM EDT85.001.410.811.130.00-1860.06%
CRM230120P000900002022-06-17 2:02PM EDT90.001.971.081.330.00-1213658.64%
CRM230120P000950002022-06-21 2:37PM EDT95.002.051.201.530.00-1121656.27%
CRM230120P001000002022-06-23 3:37PM EDT100.002.131.471.820.00-1061854.79%
CRM230120P001050002022-06-24 3:45PM EDT105.001.931.831.95-0.66-25.48%331,04452.82%
CRM230120P001100002022-06-24 11:36AM EDT110.002.292.252.41-1.25-35.31%31,51051.88%
CRM230120P001150002022-06-22 2:47PM EDT115.003.852.662.830.00-21,38750.48%
CRM230120P001200002022-06-24 3:51PM EDT120.003.203.103.30-1.20-27.27%2241,27249.48%
CRM230120P001250002022-06-24 3:11PM EDT125.003.853.653.85-1.17-23.31%82,71448.16%
CRM230120P001300002022-06-23 11:04AM EDT130.005.904.304.650.00-9187747.51%
CRM230120P001350002022-06-21 10:18AM EDT135.007.755.005.300.00-122,06046.03%
CRM230120P001400002022-06-24 3:50PM EDT140.006.035.906.20-1.99-24.81%211,71445.08%
CRM230120P001450002022-06-24 3:50PM EDT145.007.036.857.10-2.92-29.35%1652,51843.85%
CRM230120P001500002022-06-24 3:54PM EDT150.008.107.958.20-3.10-27.68%363,71242.89%
CRM230120P001550002022-06-24 11:27AM EDT155.009.949.159.55-3.41-25.54%1074442.23%
CRM230120P001600002022-06-24 3:29PM EDT160.0010.8610.6511.00-3.44-24.06%275,09941.47%
CRM230120P001650002022-06-24 2:43PM EDT165.0012.5512.2012.60-3.74-22.96%141,31240.73%
CRM230120P001700002022-06-24 3:50PM EDT170.0014.1313.8514.40-4.32-23.41%142,03940.07%
CRM230120P001750002022-06-24 2:04PM EDT175.0016.7015.8016.05-4.85-22.51%2232,02138.82%
CRM230120P001800002022-06-24 2:16PM EDT180.0018.1017.6518.40-5.25-22.48%623,86938.58%
CRM230120P001850002022-06-24 2:40PM EDT185.0020.6920.0520.50-6.66-24.35%11,40137.57%
CRM230120P001900002022-06-24 12:00PM EDT190.0023.5022.5023.20-6.55-21.80%74,27437.32%
CRM230120P001950002022-06-24 3:47PM EDT195.0025.5725.1025.60-12.83-33.41%41,61736.21%
CRM230120P002000002022-06-17 1:50PM EDT200.0040.9427.9528.600.00-304,13435.86%
CRM230120P002100002022-06-24 1:15PM EDT210.0035.6634.1534.95-8.26-18.81%14,99334.83%
CRM230120P002200002022-06-23 11:46AM EDT220.0052.0141.1041.600.00-16,35433.05%
CRM230120P002300002022-06-24 2:39PM EDT230.0049.6048.6049.40-11.17-18.38%145,74132.30%
CRM230120P002400002022-06-22 10:24AM EDT240.0072.7856.8057.550.00-12,23331.06%
CRM230120P002500002022-06-24 9:30AM EDT250.0074.0565.4566.45-7.27-8.94%81,48130.66%
CRM230120P002600002022-06-23 1:02PM EDT260.0090.3574.5575.550.00-362,25229.77%
CRM230120P002700002022-06-24 9:30AM EDT270.0093.6583.9585.00-12.61-11.87%193829.25%
CRM230120P002800002022-05-25 9:30AM EDT280.00123.99101.70103.200.00-120955.80%
CRM230120P002900002022-05-13 10:40AM EDT290.00122.22110.60112.200.00-85655.96%
CRM230120P003000002022-05-25 12:02PM EDT300.00142.10113.30114.950.00-132635.11%
CRM230120P003100002022-06-02 9:54AM EDT310.00130.90123.35124.750.00-210235.38%
CRM230120P003200002022-06-21 1:29PM EDT320.00152.40133.35134.800.00-761437.55%
CRM230120P003300002022-02-07 2:03PM EDT330.00112.90126.25129.500.00-1410.00%
CRM230120P003400002022-04-28 3:20PM EDT340.00153.60174.35175.750.00-101097.99%
CRM230120P003500002022-05-09 3:20PM EDT350.00186.00160.35161.800.00-6180.00%
CRM230120P003600002022-04-14 1:25PM EDT360.00168.89190.75195.400.00-3098.47%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-1181.60%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002021-12-13 4:36PM EDT390.00126.450.000.000.00-200.00%
CRM230120P004000002022-06-21 9:30AM EDT400.00234.50213.20215.050.00-3851.66%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-2289.88%
CRM230120P004400002021-12-17 1:25PM EDT440.00188.00209.85213.050.00-1140.00%
CRM230120P004600002021-12-30 12:57PM EDT460.00202.49235.50240.500.00--00.00%