Italia markets open in 8 hours 34 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,06+1,17 (+0,62%)
Alla chiusura: 04:00PM EDT
191,35 +0,29 (+0,15%)
Dopo ore: 06:12PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230217C000900002022-06-27 2:25PM EDT90.0094.6092.7594.300.00--10.00%
CRM230217C001100002022-07-13 3:56PM EDT110.0059.9582.9584.300.00-1158.17%
CRM230217C001150002022-07-15 10:45AM EDT115.0058.1578.2579.750.00--156.38%
CRM230217C001200002022-08-09 1:43PM EDT120.0066.8674.4076.850.00--360.06%
CRM230217C001250002022-07-13 2:59PM EDT125.0048.4569.2070.800.00-1153.44%
CRM230217C001300002022-08-09 1:43PM EDT130.0058.2166.0067.950.00--357.11%
CRM230217C001400002022-07-25 9:34AM EDT140.0049.7557.4059.400.00-1153.63%
CRM230217C001450002022-07-19 2:25PM EDT145.0040.8052.8055.250.00-5751.41%
CRM230217C001500002022-08-09 2:28PM EDT150.0042.6949.4551.250.00-31050.93%
CRM230217C001550002022-07-25 9:35AM EDT155.0037.8044.9547.350.00-1651.76%
CRM230217C001600002022-08-10 2:49PM EDT160.0040.6041.5043.650.00-11250.52%
CRM230217C001650002022-08-15 12:13PM EDT165.0038.7437.5040.05-0.01-0.03%13749.27%
CRM230217C001700002022-08-09 10:05AM EDT170.0028.3534.0536.650.00-23648.21%
CRM230217C001750002022-08-11 1:33PM EDT175.0030.1530.8033.350.00-112447.10%
CRM230217C001800002022-08-04 2:55PM EDT180.0029.1027.6530.200.00-21346.02%
CRM230217C001850002022-08-12 3:59PM EDT185.0025.3024.7527.350.00-13845.26%
CRM230217C001900002022-08-10 3:58PM EDT190.0021.7522.0024.600.00-74644.41%
CRM230217C001950002022-08-11 3:37PM EDT195.0018.4920.2522.000.00-15543.56%
CRM230217C002000002022-08-12 3:16PM EDT200.0017.4217.6519.400.00-19242.43%
CRM230217C002100002022-08-15 2:49PM EDT210.0014.3412.8515.50+1.03+7.74%232141.71%
CRM230217C002200002022-08-12 3:27PM EDT220.0010.0010.2011.700.00-310640.03%
CRM230217C002300002022-08-15 1:55PM EDT230.007.657.558.50+0.75+10.87%13810038.30%
CRM230217C002400002022-08-15 9:30AM EDT240.005.605.656.55+0.20+3.70%129638.10%
CRM230217C002500002022-08-11 10:22AM EDT250.004.294.105.300.00-59038.70%
CRM230217C002600002022-08-15 1:23PM EDT260.003.002.953.30+0.20+7.14%15436.21%
CRM230217C002700002022-08-10 11:11AM EDT270.002.012.032.980.00-11538.04%
CRM230217C002800002022-08-11 10:09AM EDT280.001.631.562.120.00--1137.39%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230217P000850002022-08-09 2:20PM EDT85.000.800.451.180.00-41663.04%
CRM230217P000900002022-08-15 1:48PM EDT90.000.850.641.17+0.05+6.25%21760.21%
CRM230217P000950002022-08-01 11:23AM EDT95.001.150.811.440.00-4658.81%
CRM230217P001000002022-08-15 10:06AM EDT100.001.111.011.85-0.06-5.13%22257.89%
CRM230217P001050002022-08-09 11:11AM EDT105.001.881.272.110.00-1356.20%
CRM230217P001100002022-08-10 3:46PM EDT110.001.821.362.410.00-1953.87%
CRM230217P001150002022-08-15 11:10AM EDT115.002.162.012.50-0.54-20.00%101,82652.56%
CRM230217P001200002022-08-15 1:15PM EDT120.002.502.443.15-0.15-5.66%17951.88%
CRM230217P001250002022-08-11 10:18AM EDT125.002.942.903.600.00-132750.41%
CRM230217P001300002022-08-12 3:58PM EDT130.003.603.404.150.00-663,26750.54%
CRM230217P001350002022-08-15 2:33PM EDT135.004.054.004.35+0.10+2.53%111747.60%
CRM230217P001400002022-08-05 10:46AM EDT140.004.904.405.450.00-21647.71%
CRM230217P001450002022-08-10 10:23AM EDT145.006.105.456.300.00-115546.58%
CRM230217P001500002022-08-08 2:57PM EDT150.006.945.707.250.00-13345.47%
CRM230217P001550002022-08-11 3:20PM EDT155.008.757.408.350.00-3610344.47%
CRM230217P001600002022-08-15 12:13PM EDT160.008.748.559.55-0.41-4.48%18743.43%
CRM230217P001650002022-08-15 3:59PM EDT165.0010.059.8510.35-0.82-7.54%129141.22%
CRM230217P001700002022-08-15 10:59AM EDT170.0011.8511.3512.50-0.80-6.32%1168141.72%
CRM230217P001750002022-08-11 10:45AM EDT175.0013.4012.9514.200.00-27040.88%
CRM230217P001800002022-08-09 2:55PM EDT180.0018.4513.8016.050.00-71940.02%
CRM230217P001850002022-08-12 2:11PM EDT185.0017.8015.9018.100.00-24939.24%
CRM230217P001900002022-08-15 2:53PM EDT190.0018.6518.8020.00-1.10-5.57%320337.85%
CRM230217P001950002022-08-15 2:56PM EDT195.0021.0021.2022.75-1.35-6.04%63837.72%
CRM230217P002000002022-08-11 3:51PM EDT200.0026.6022.9025.450.00-22237.15%
CRM230217P002100002022-08-15 9:55AM EDT210.0029.8528.6531.30-1.93-6.07%141835.85%
CRM230217P002200002022-08-09 3:34PM EDT220.0042.9035.7537.950.00-11434.72%
CRM230217P002300002022-08-09 3:25PM EDT230.0051.1042.6545.250.00-178033.54%
CRM230217P002400002022-08-11 10:11AM EDT240.0052.3051.3053.250.00-13832.58%
CRM230217P002500002022-07-27 3:15PM EDT250.0069.7760.1561.850.00-23831.91%
CRM230217P002600002022-07-26 3:48PM EDT260.0089.9968.5571.000.00-1731.89%