Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,84-2,97 (-2,02%)
Alla chiusura: 04:00PM EDT
144,00 +0,16 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230120C000750002022-09-28 3:06PM EDT75.0076.1169.8071.65+76.11--186.06%
CRM230120C000800002022-08-16 1:37PM EDT80.00111.4075.6077.050.00-23153.49%
CRM230120C000850002022-08-30 11:26AM EDT85.0075.7563.2065.100.00--199.29%
CRM230120C000900002022-09-06 11:20AM EDT90.0065.4555.8557.150.00-12272.46%
CRM230120C000950002022-07-14 1:40PM EDT95.0069.9596.2597.850.00-210301.29%
CRM230120C001000002022-09-27 12:14PM EDT100.0050.1346.1048.800.00-3111666.00%
CRM230120C001050002022-09-29 2:52PM EDT105.0045.2042.6043.350.00-31562.60%
CRM230120C001100002022-09-22 1:01PM EDT110.0044.4038.2039.400.00-771060.44%
CRM230120C001150002022-09-27 9:44AM EDT115.0039.5034.3535.250.00-490658.54%
CRM230120C001200002022-09-29 10:16AM EDT120.0032.0030.5031.250.00-339356.35%
CRM230120C001250002022-09-14 12:04PM EDT125.0040.9526.9027.400.00-58254.37%
CRM230120C001300002022-09-30 1:51PM EDT130.0025.0023.3024.05-0.75-2.91%413552.67%
CRM230120C001350002022-09-08 10:10AM EDT135.0028.6220.1520.550.00-111350.81%
CRM230120C001400002022-09-30 2:51PM EDT140.0018.2017.0017.65-1.80-9.00%257350.30%
CRM230120C001450002022-09-30 3:55PM EDT145.0014.6914.4014.85-1.26-7.90%3530148.68%
CRM230120C001500002022-09-30 3:53PM EDT150.0012.2911.9512.30-1.86-13.14%3180047.10%
CRM230120C001550002022-09-30 3:55PM EDT155.0010.009.7010.20-1.78-15.11%4076146.17%
CRM230120C001600002022-09-30 3:50PM EDT160.008.387.908.30-1.07-11.32%141,29645.08%
CRM230120C001650002022-09-30 1:53PM EDT165.007.016.356.70-1.39-16.55%984844.21%
CRM230120C001700002022-09-30 3:52PM EDT170.005.305.055.35-0.55-9.40%61,15943.43%
CRM230120C001750002022-09-30 3:50PM EDT175.004.254.004.25-0.65-13.27%1522,39942.82%
CRM230120C001800002022-09-30 3:50PM EDT180.003.383.053.30-0.57-14.43%81,24842.07%
CRM230120C001850002022-09-30 3:02PM EDT185.002.802.402.63-0.25-8.20%152,67241.90%
CRM230120C001900002022-09-30 2:38PM EDT190.002.131.832.05-0.39-15.48%121,16141.53%
CRM230120C001950002022-09-30 12:21PM EDT195.001.671.361.65-0.27-13.92%81,95241.63%
CRM230120C002000002022-09-30 3:50PM EDT200.001.251.121.32-0.30-19.35%455,36541.68%
CRM230120C002100002022-09-30 3:50PM EDT210.000.780.680.79-0.19-19.59%286,46241.28%
CRM230120C002200002022-09-30 3:50PM EDT220.000.500.420.56-0.15-23.08%374,81942.33%
CRM230120C002300002022-09-30 2:47PM EDT230.000.330.270.38+0.02+6.45%304,27242.92%
CRM230120C002400002022-09-29 3:38PM EDT240.000.270.150.280.00-88,34643.95%
CRM230120C002500002022-09-28 1:06PM EDT250.000.140.110.290.00-55,14747.02%
CRM230120C002600002022-09-30 1:22PM EDT260.000.090.080.26-0.10-52.63%22,20648.98%
CRM230120C002700002022-09-28 12:30PM EDT270.000.100.050.200.00-63,29249.81%
CRM230120C002800002022-09-29 9:33AM EDT280.000.080.050.130.00-12,44949.41%
CRM230120C002900002022-09-27 1:42PM EDT290.000.070.040.160.00-122,28850.10%
CRM230120C003000002022-09-27 3:56PM EDT300.000.050.020.100.00-46,03552.15%
CRM230120C003100002022-09-29 2:19PM EDT310.000.040.010.150.00-2011,89352.83%
CRM230120C003200002022-09-29 3:29PM EDT320.000.090.040.120.00-11,57254.69%
CRM230120C003300002022-09-22 1:58PM EDT330.000.050.000.140.00-1581655.66%
CRM230120C003400002022-09-29 2:43PM EDT340.000.020.000.090.00-12,28855.08%
CRM230120C003500002022-09-20 9:54AM EDT350.000.030.000.130.00-186358.59%
CRM230120C003600002022-09-02 11:30AM EDT360.000.080.000.100.00-21,47258.79%
CRM230120C003700002022-09-20 10:54AM EDT370.000.030.000.130.00-288561.82%
CRM230120C003800002022-09-30 12:22PM EDT380.000.020.010.11-0.01-33.33%11,18662.89%
CRM230120C003900002022-09-14 9:37AM EDT390.000.060.000.120.00-5049364.26%
CRM230120C004000002022-09-27 11:10AM EDT400.000.010.000.050.00-101,69360.55%
CRM230120C004100002022-09-08 12:43PM EDT410.000.020.000.100.00-321565.82%
CRM230120C004200002022-08-25 10:03AM EDT420.000.020.000.040.00-224162.11%
CRM230120C004300002022-08-25 10:03AM EDT430.000.030.000.140.00-213870.70%
CRM230120C004400002022-09-06 1:42PM EDT440.000.080.000.090.00-326869.14%
CRM230120C004500002022-09-26 9:32AM EDT450.000.040.010.040.00-110066.80%
CRM230120C004600002022-09-22 2:10PM EDT460.000.020.000.060.00-115569.14%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230120P000750002022-09-30 3:00PM EDT75.000.580.530.68+0.58-159067.24%
CRM230120P000800002022-09-30 3:06PM EDT80.000.760.730.86-0.01-1.30%7573664.77%
CRM230120P000850002022-09-30 2:54PM EDT85.001.010.931.16+0.03+3.06%806462.57%
CRM230120P000900002022-09-30 1:39PM EDT90.001.331.271.44-0.08-5.67%3918260.43%
CRM230120P000950002022-09-30 12:22PM EDT95.001.691.661.86+0.15+9.74%1029158.57%
CRM230120P001000002022-09-30 11:38AM EDT100.002.072.152.36-0.14-6.33%101,04156.73%
CRM230120P001050002022-09-30 3:18PM EDT105.002.702.752.92-0.04-1.46%252,13954.80%
CRM230120P001100002022-09-30 3:31PM EDT110.003.353.453.60+0.06+1.82%183,29652.86%
CRM230120P001150002022-09-30 11:15AM EDT115.003.904.304.50-0.35-8.24%31,59551.22%
CRM230120P001200002022-09-30 3:57PM EDT120.005.455.355.55+0.30+5.83%162,86450.08%
CRM230120P001250002022-09-30 3:42PM EDT125.006.356.606.80+0.05+0.79%132,87648.54%
CRM230120P001300002022-09-30 3:51PM EDT130.008.008.058.30+0.55+7.38%211,26247.17%
CRM230120P001350002022-09-30 3:58PM EDT135.009.809.6010.00+0.85+9.50%462,30545.71%
CRM230120P001400002022-09-30 3:33PM EDT140.0011.2511.7011.95+0.24+2.18%794,07744.27%
CRM230120P001450002022-09-30 3:05PM EDT145.0013.4013.9014.20+0.24+1.82%683,31942.95%
CRM230120P001500002022-09-30 3:32PM EDT150.0015.7416.4016.80+0.21+1.35%3254,94041.86%
CRM230120P001550002022-09-30 2:26PM EDT155.0018.4019.0519.60+0.04+0.22%41,58940.52%
CRM230120P001600002022-09-30 3:21PM EDT160.0021.6522.4022.65+0.95+4.59%387,12039.03%
CRM230120P001650002022-09-28 12:14PM EDT165.0022.4725.4526.250.00-41,62338.49%
CRM230120P001700002022-09-30 9:52AM EDT170.0026.8029.5030.00-0.10-0.37%22,48637.60%
CRM230120P001750002022-09-30 3:58PM EDT175.0033.8033.4034.00+2.60+8.33%63,25636.77%
CRM230120P001800002022-09-30 3:54PM EDT180.0037.6537.5538.90+0.85+2.31%154,52339.48%
CRM230120P001850002022-09-29 1:20PM EDT185.0039.4241.9042.500.00-41,57134.52%
CRM230120P001900002022-09-27 10:28AM EDT190.0042.6346.0547.150.00-1004,27234.47%
CRM230120P001950002022-09-29 1:59PM EDT195.0049.4550.7052.750.00-81,48141.27%
CRM230120P002000002022-09-30 3:54PM EDT200.0055.9055.9556.70+3.10+5.87%164,19734.52%
CRM230120P002100002022-09-29 11:23AM EDT210.0063.0565.1067.150.00-14,02543.31%
CRM230120P002200002022-09-30 12:00PM EDT220.0073.1475.0576.75-0.66-0.89%12,28642.82%
CRM230120P002300002022-09-30 3:23PM EDT230.0085.2085.2086.85+3.10+3.78%72990947.58%
CRM230120P002400002022-09-30 3:08PM EDT240.0095.1995.3096.75+5.64+6.30%66044149.56%
CRM230120P002500002022-09-28 3:48PM EDT250.0099.00104.90107.350.00-73014159.78%
CRM230120P002600002022-09-30 3:23PM EDT260.00114.91115.00116.85+1.41+1.24%56035757.03%
CRM230120P002700002022-09-30 3:23PM EDT270.00125.35124.90126.50+5.85+4.90%19926353.71%
CRM230120P002800002022-09-30 3:23PM EDT280.00135.18134.85136.60+5.73+4.43%19012758.35%
CRM230120P002900002022-08-26 1:24PM EDT290.00123.20142.20143.700.00-510.00%
CRM230120P003000002022-09-23 3:51PM EDT300.00153.15155.05157.400.00-51250.49%
CRM230120P003100002022-09-30 3:23PM EDT310.00165.70165.10166.55+2.80+1.72%676364.31%
CRM230120P003200002022-09-30 3:08PM EDT320.00174.20174.95176.65+1.30+0.75%59260568.63%
CRM230120P003300002022-09-28 2:44PM EDT330.00181.06185.00187.000.00-51376.73%
CRM230120P003400002022-09-28 2:42PM EDT340.00190.88194.85197.100.00-5980.30%
CRM230120P003500002022-09-28 1:45PM EDT350.00201.45204.85207.100.00-251782.37%
CRM230120P003600002022-09-28 2:44PM EDT360.00211.08214.85217.100.00-10084.40%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-110.00%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002022-08-31 11:36AM EDT390.00232.20241.70243.300.00-500.00%
CRM230120P004000002022-09-12 3:41PM EDT400.00235.00255.05256.850.00-2587.67%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-220.00%
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%