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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120C00080000 | 2022-06-13 1:52PM EDT | 80.00 | 90.85 | 107.40 | 109.20 | 0.00 | - | 2 | 2 | 77.81% |
| CRM230120C00090000 | 2022-06-16 9:42AM EDT | 90.00 | 79.53 | 98.15 | 99.45 | 0.00 | - | 1 | 19 | 71.69% |
| CRM230120C00095000 | 2022-05-13 1:00PM EDT | 95.00 | 77.10 | 86.30 | 88.10 | 0.00 | - | 6 | 8 | 0.00% |
| CRM230120C00100000 | 2022-06-16 11:24AM EDT | 100.00 | 66.78 | 88.45 | 90.20 | 0.00 | - | 1 | 17 | 65.83% |
| CRM230120C00105000 | 2022-06-03 3:48PM EDT | 105.00 | 84.50 | 84.35 | 85.60 | 0.00 | - | 1 | 14 | 64.83% |
| CRM230120C00110000 | 2022-06-21 11:58AM EDT | 110.00 | 63.20 | 79.75 | 81.30 | 0.00 | - | 2 | 706 | 63.07% |
| CRM230120C00115000 | 2022-06-01 10:14AM EDT | 115.00 | 71.30 | 75.35 | 76.35 | 0.00 | - | 2 | 904 | 60.24% |
| CRM230120C00120000 | 2022-06-23 1:31PM EDT | 120.00 | 57.36 | 70.85 | 71.80 | 0.00 | - | 1 | 391 | 57.98% |
| CRM230120C00125000 | 2022-06-21 2:15PM EDT | 125.00 | 50.35 | 66.40 | 67.50 | 0.00 | - | 3 | 70 | 56.16% |
| CRM230120C00130000 | 2022-06-24 3:34PM EDT | 130.00 | 61.80 | 61.95 | 63.05 | +13.20 | +27.16% | 5 | 127 | 53.96% |
| CRM230120C00135000 | 2022-06-22 10:23AM EDT | 135.00 | 43.65 | 57.85 | 58.85 | 0.00 | - | 5 | 109 | 52.56% |
| CRM230120C00140000 | 2022-06-24 9:55AM EDT | 140.00 | 49.25 | 54.00 | 54.75 | +8.60 | +21.16% | 1 | 272 | 51.43% |
| CRM230120C00145000 | 2022-06-21 11:49AM EDT | 145.00 | 35.75 | 49.85 | 51.30 | 0.00 | - | 78 | 259 | 50.52% |
| CRM230120C00150000 | 2022-06-24 3:55PM EDT | 150.00 | 46.80 | 46.35 | 47.15 | +11.80 | +33.71% | 15 | 470 | 50.23% |
| CRM230120C00155000 | 2022-06-23 11:28AM EDT | 155.00 | 32.30 | 42.55 | 43.45 | 0.00 | - | 4 | 150 | 49.00% |
| CRM230120C00160000 | 2022-06-24 11:59AM EDT | 160.00 | 37.90 | 38.75 | 39.80 | +10.90 | +40.37% | 15 | 893 | 47.65% |
| CRM230120C00165000 | 2022-06-23 12:00PM EDT | 165.00 | 25.71 | 35.45 | 36.35 | 0.00 | - | 4 | 385 | 46.50% |
| CRM230120C00170000 | 2022-06-24 2:43PM EDT | 170.00 | 31.65 | 32.30 | 33.10 | +8.85 | +38.82% | 5 | 617 | 45.51% |
| CRM230120C00175000 | 2022-06-24 3:46PM EDT | 175.00 | 29.31 | 29.45 | 30.05 | +8.77 | +42.70% | 41 | 853 | 44.64% |
| CRM230120C00180000 | 2022-06-24 3:30PM EDT | 180.00 | 26.45 | 26.45 | 27.25 | +7.88 | +42.43% | 15 | 710 | 43.97% |
| CRM230120C00185000 | 2022-06-24 2:43PM EDT | 185.00 | 23.30 | 23.80 | 24.45 | +7.40 | +46.54% | 7 | 1,227 | 43.02% |
| CRM230120C00190000 | 2022-06-24 3:48PM EDT | 190.00 | 21.30 | 21.35 | 21.95 | +6.31 | +42.09% | 52 | 676 | 42.36% |
| CRM230120C00195000 | 2022-06-24 11:44AM EDT | 195.00 | 18.10 | 18.80 | 19.65 | +5.55 | +44.22% | 61 | 1,337 | 41.77% |
| CRM230120C00200000 | 2022-06-24 3:48PM EDT | 200.00 | 17.00 | 16.70 | 17.40 | +5.55 | +48.47% | 816 | 4,731 | 41.00% |
| CRM230120C00210000 | 2022-06-24 3:15PM EDT | 210.00 | 13.35 | 12.80 | 13.60 | +5.10 | +61.82% | 60 | 5,674 | 39.89% |
| CRM230120C00220000 | 2022-06-24 3:58PM EDT | 220.00 | 10.20 | 9.90 | 10.55 | +3.60 | +54.55% | 129 | 4,234 | 39.09% |
| CRM230120C00230000 | 2022-06-24 3:53PM EDT | 230.00 | 7.70 | 7.50 | 7.95 | +3.50 | +83.33% | 61 | 2,681 | 38.12% |
| CRM230120C00240000 | 2022-06-24 1:49PM EDT | 240.00 | 5.34 | 5.70 | 6.00 | +1.91 | +55.69% | 27 | 1,810 | 37.53% |
| CRM230120C00250000 | 2022-06-24 3:59PM EDT | 250.00 | 4.30 | 4.20 | 4.50 | +1.75 | +68.63% | 71 | 4,998 | 37.07% |
| CRM230120C00260000 | 2022-06-24 3:06PM EDT | 260.00 | 3.15 | 3.05 | 3.35 | +1.44 | +84.21% | 24 | 2,331 | 36.69% |
| CRM230120C00270000 | 2022-06-24 3:56PM EDT | 270.00 | 2.30 | 2.21 | 2.42 | +0.97 | +72.93% | 14 | 1,899 | 36.16% |
| CRM230120C00280000 | 2022-06-24 12:53PM EDT | 280.00 | 1.61 | 1.57 | 1.85 | +0.59 | +57.84% | 2 | 3,117 | 36.24% |
| CRM230120C00290000 | 2022-06-24 2:44PM EDT | 290.00 | 1.16 | 1.12 | 1.30 | +0.47 | +68.12% | 4 | 2,302 | 35.71% |
| CRM230120C00300000 | 2022-06-24 3:51PM EDT | 300.00 | 0.93 | 0.84 | 1.06 | +0.43 | +86.00% | 4 | 6,269 | 36.28% |
| CRM230120C00310000 | 2022-06-24 1:38PM EDT | 310.00 | 0.61 | 0.58 | 0.69 | +0.24 | +64.86% | 2 | 1,617 | 35.40% |
| CRM230120C00320000 | 2022-06-23 9:30AM EDT | 320.00 | 0.29 | 0.28 | 0.66 | 0.00 | - | 2 | 1,543 | 36.85% |
| CRM230120C00330000 | 2022-06-24 9:41AM EDT | 330.00 | 0.45 | 0.15 | 0.54 | -0.06 | -11.76% | 5 | 800 | 37.31% |
| CRM230120C00340000 | 2022-06-23 9:50AM EDT | 340.00 | 0.19 | 0.12 | 0.37 | 0.00 | - | 1 | 2,290 | 36.77% |
| CRM230120C00350000 | 2022-06-09 12:27PM EDT | 350.00 | 0.36 | 0.06 | 0.41 | 0.00 | - | 2 | 882 | 38.77% |
| CRM230120C00360000 | 2022-06-24 1:13PM EDT | 360.00 | 0.19 | 0.06 | 0.33 | -0.09 | -32.14% | 20 | 1,343 | 38.99% |
| CRM230120C00370000 | 2022-06-02 3:01PM EDT | 370.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 1 | 899 | 37.60% |
| CRM230120C00380000 | 2022-06-24 1:13PM EDT | 380.00 | 0.18 | 0.06 | 0.31 | +0.11 | +157.14% | 20 | 1,031 | 41.26% |
| CRM230120C00390000 | 2022-06-24 10:00AM EDT | 390.00 | 0.08 | 0.05 | 0.27 | +0.03 | +60.00% | 50 | 456 | 41.75% |
| CRM230120C00400000 | 2022-06-21 10:37AM EDT | 400.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 2 | 1,735 | 37.89% |
| CRM230120C00410000 | 2022-06-22 1:40PM EDT | 410.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 200 | 255 | 44.48% |
| CRM230120C00420000 | 2022-06-16 10:09AM EDT | 420.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 200 | 175 | 45.39% |
| CRM230120C00430000 | 2022-06-16 11:37AM EDT | 430.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 60 | 176 | 46.05% |
| CRM230120C00440000 | 2022-06-16 11:38AM EDT | 440.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 120 | 270 | 46.88% |
| CRM230120C00450000 | 2022-06-17 11:08AM EDT | 450.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 60 | 92 | 47.66% |
| CRM230120C00460000 | 2022-06-15 10:42AM EDT | 460.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 200 | 155 | 48.15% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120P00080000 | 2022-06-17 1:21PM EDT | 80.00 | 1.33 | 0.62 | 0.97 | 0.00 | - | 11 | 324 | 61.87% |
| CRM230120P00085000 | 2022-06-13 9:30AM EDT | 85.00 | 1.41 | 0.81 | 1.13 | 0.00 | - | 1 | 8 | 60.06% |
| CRM230120P00090000 | 2022-06-17 2:02PM EDT | 90.00 | 1.97 | 1.08 | 1.33 | 0.00 | - | 12 | 136 | 58.64% |
| CRM230120P00095000 | 2022-06-21 2:37PM EDT | 95.00 | 2.05 | 1.20 | 1.53 | 0.00 | - | 11 | 216 | 56.27% |
| CRM230120P00100000 | 2022-06-23 3:37PM EDT | 100.00 | 2.13 | 1.47 | 1.82 | 0.00 | - | 10 | 618 | 54.79% |
| CRM230120P00105000 | 2022-06-24 3:45PM EDT | 105.00 | 1.93 | 1.83 | 1.95 | -0.66 | -25.48% | 33 | 1,044 | 52.82% |
| CRM230120P00110000 | 2022-06-24 11:36AM EDT | 110.00 | 2.29 | 2.25 | 2.41 | -1.25 | -35.31% | 3 | 1,510 | 51.88% |
| CRM230120P00115000 | 2022-06-22 2:47PM EDT | 115.00 | 3.85 | 2.66 | 2.83 | 0.00 | - | 2 | 1,387 | 50.48% |
| CRM230120P00120000 | 2022-06-24 3:51PM EDT | 120.00 | 3.20 | 3.10 | 3.30 | -1.20 | -27.27% | 224 | 1,272 | 49.48% |
| CRM230120P00125000 | 2022-06-24 3:11PM EDT | 125.00 | 3.85 | 3.65 | 3.85 | -1.17 | -23.31% | 8 | 2,714 | 48.16% |
| CRM230120P00130000 | 2022-06-23 11:04AM EDT | 130.00 | 5.90 | 4.30 | 4.65 | 0.00 | - | 91 | 877 | 47.51% |
| CRM230120P00135000 | 2022-06-21 10:18AM EDT | 135.00 | 7.75 | 5.00 | 5.30 | 0.00 | - | 12 | 2,060 | 46.03% |
| CRM230120P00140000 | 2022-06-24 3:50PM EDT | 140.00 | 6.03 | 5.90 | 6.20 | -1.99 | -24.81% | 21 | 1,714 | 45.08% |
| CRM230120P00145000 | 2022-06-24 3:50PM EDT | 145.00 | 7.03 | 6.85 | 7.10 | -2.92 | -29.35% | 165 | 2,518 | 43.85% |
| CRM230120P00150000 | 2022-06-24 3:54PM EDT | 150.00 | 8.10 | 7.95 | 8.20 | -3.10 | -27.68% | 36 | 3,712 | 42.89% |
| CRM230120P00155000 | 2022-06-24 11:27AM EDT | 155.00 | 9.94 | 9.15 | 9.55 | -3.41 | -25.54% | 10 | 744 | 42.23% |
| CRM230120P00160000 | 2022-06-24 3:29PM EDT | 160.00 | 10.86 | 10.65 | 11.00 | -3.44 | -24.06% | 27 | 5,099 | 41.47% |
| CRM230120P00165000 | 2022-06-24 2:43PM EDT | 165.00 | 12.55 | 12.20 | 12.60 | -3.74 | -22.96% | 14 | 1,312 | 40.73% |
| CRM230120P00170000 | 2022-06-24 3:50PM EDT | 170.00 | 14.13 | 13.85 | 14.40 | -4.32 | -23.41% | 14 | 2,039 | 40.07% |
| CRM230120P00175000 | 2022-06-24 2:04PM EDT | 175.00 | 16.70 | 15.80 | 16.05 | -4.85 | -22.51% | 223 | 2,021 | 38.82% |
| CRM230120P00180000 | 2022-06-24 2:16PM EDT | 180.00 | 18.10 | 17.65 | 18.40 | -5.25 | -22.48% | 62 | 3,869 | 38.58% |
| CRM230120P00185000 | 2022-06-24 2:40PM EDT | 185.00 | 20.69 | 20.05 | 20.50 | -6.66 | -24.35% | 1 | 1,401 | 37.57% |
| CRM230120P00190000 | 2022-06-24 12:00PM EDT | 190.00 | 23.50 | 22.50 | 23.20 | -6.55 | -21.80% | 7 | 4,274 | 37.32% |
| CRM230120P00195000 | 2022-06-24 3:47PM EDT | 195.00 | 25.57 | 25.10 | 25.60 | -12.83 | -33.41% | 4 | 1,617 | 36.21% |
| CRM230120P00200000 | 2022-06-17 1:50PM EDT | 200.00 | 40.94 | 27.95 | 28.60 | 0.00 | - | 30 | 4,134 | 35.86% |
| CRM230120P00210000 | 2022-06-24 1:15PM EDT | 210.00 | 35.66 | 34.15 | 34.95 | -8.26 | -18.81% | 1 | 4,993 | 34.83% |
| CRM230120P00220000 | 2022-06-23 11:46AM EDT | 220.00 | 52.01 | 41.10 | 41.60 | 0.00 | - | 1 | 6,354 | 33.05% |
| CRM230120P00230000 | 2022-06-24 2:39PM EDT | 230.00 | 49.60 | 48.60 | 49.40 | -11.17 | -18.38% | 14 | 5,741 | 32.30% |
| CRM230120P00240000 | 2022-06-22 10:24AM EDT | 240.00 | 72.78 | 56.80 | 57.55 | 0.00 | - | 1 | 2,233 | 31.06% |
| CRM230120P00250000 | 2022-06-24 9:30AM EDT | 250.00 | 74.05 | 65.45 | 66.45 | -7.27 | -8.94% | 8 | 1,481 | 30.66% |
| CRM230120P00260000 | 2022-06-23 1:02PM EDT | 260.00 | 90.35 | 74.55 | 75.55 | 0.00 | - | 36 | 2,252 | 29.77% |
| CRM230120P00270000 | 2022-06-24 9:30AM EDT | 270.00 | 93.65 | 83.95 | 85.00 | -12.61 | -11.87% | 1 | 938 | 29.25% |
| CRM230120P00280000 | 2022-05-25 9:30AM EDT | 280.00 | 123.99 | 101.70 | 103.20 | 0.00 | - | 1 | 209 | 55.80% |
| CRM230120P00290000 | 2022-05-13 10:40AM EDT | 290.00 | 122.22 | 110.60 | 112.20 | 0.00 | - | 8 | 56 | 55.96% |
| CRM230120P00300000 | 2022-05-25 12:02PM EDT | 300.00 | 142.10 | 113.30 | 114.95 | 0.00 | - | 13 | 26 | 35.11% |
| CRM230120P00310000 | 2022-06-02 9:54AM EDT | 310.00 | 130.90 | 123.35 | 124.75 | 0.00 | - | 2 | 102 | 35.38% |
| CRM230120P00320000 | 2022-06-21 1:29PM EDT | 320.00 | 152.40 | 133.35 | 134.80 | 0.00 | - | 7 | 614 | 37.55% |
| CRM230120P00330000 | 2022-02-07 2:03PM EDT | 330.00 | 112.90 | 126.25 | 129.50 | 0.00 | - | 1 | 41 | 0.00% |
| CRM230120P00340000 | 2022-04-28 3:20PM EDT | 340.00 | 153.60 | 174.35 | 175.75 | 0.00 | - | 10 | 10 | 97.99% |
| CRM230120P00350000 | 2022-05-09 3:20PM EDT | 350.00 | 186.00 | 160.35 | 161.80 | 0.00 | - | 6 | 18 | 0.00% |
| CRM230120P00360000 | 2022-04-14 1:25PM EDT | 360.00 | 168.89 | 190.75 | 195.40 | 0.00 | - | 3 | 0 | 98.47% |
| CRM230120P00370000 | 2022-03-31 10:49AM EDT | 370.00 | 153.60 | 192.70 | 196.35 | 0.00 | - | 1 | 1 | 81.60% |
| CRM230120P00380000 | 2021-12-02 10:30AM EDT | 380.00 | 128.75 | 127.45 | 129.65 | 0.00 | - | 6 | 10 | 0.00% |
| CRM230120P00390000 | 2021-12-13 4:36PM EDT | 390.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00400000 | 2022-06-21 9:30AM EDT | 400.00 | 234.50 | 213.20 | 215.05 | 0.00 | - | 3 | 8 | 51.66% |
| 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 | 89.88% |
| 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.
