Italia markets open in 8 hours 34 minutes
Dow Jones
33.912,44 +151,39 (+0,45%) Nasdaq
13.128,05 +80,87 (+0,62%) Nikkei 225
28.871,78 +324,80 (+1,14%) EUR/USD
1,0165 -0,0093 (-0,90%) BTC-EUR
23.722,90 -306,71 (-1,28%) CMC Crypto 200
571,41 -19,35 (-3,28%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217C00090000 | 2022-06-27 2:25PM EDT | 90.00 | 94.60 | 92.75 | 94.30 | 0.00 | - | - | 1 | 0.00% |
| CRM230217C00110000 | 2022-07-13 3:56PM EDT | 110.00 | 59.95 | 82.95 | 84.30 | 0.00 | - | 1 | 1 | 58.17% |
| CRM230217C00115000 | 2022-07-15 10:45AM EDT | 115.00 | 58.15 | 78.25 | 79.75 | 0.00 | - | - | 1 | 56.38% |
| CRM230217C00120000 | 2022-08-09 1:43PM EDT | 120.00 | 66.86 | 74.40 | 76.85 | 0.00 | - | - | 3 | 60.06% |
| CRM230217C00125000 | 2022-07-13 2:59PM EDT | 125.00 | 48.45 | 69.20 | 70.80 | 0.00 | - | 1 | 1 | 53.44% |
| CRM230217C00130000 | 2022-08-09 1:43PM EDT | 130.00 | 58.21 | 66.00 | 67.95 | 0.00 | - | - | 3 | 57.11% |
| CRM230217C00140000 | 2022-07-25 9:34AM EDT | 140.00 | 49.75 | 57.40 | 59.40 | 0.00 | - | 1 | 1 | 53.63% |
| CRM230217C00145000 | 2022-07-19 2:25PM EDT | 145.00 | 40.80 | 52.80 | 55.25 | 0.00 | - | 5 | 7 | 51.41% |
| CRM230217C00150000 | 2022-08-09 2:28PM EDT | 150.00 | 42.69 | 49.45 | 51.25 | 0.00 | - | 3 | 10 | 50.93% |
| CRM230217C00155000 | 2022-07-25 9:35AM EDT | 155.00 | 37.80 | 44.95 | 47.35 | 0.00 | - | 1 | 6 | 51.76% |
| CRM230217C00160000 | 2022-08-10 2:49PM EDT | 160.00 | 40.60 | 41.50 | 43.65 | 0.00 | - | 1 | 12 | 50.52% |
| CRM230217C00165000 | 2022-08-15 12:13PM EDT | 165.00 | 38.74 | 37.50 | 40.05 | -0.01 | -0.03% | 1 | 37 | 49.27% |
| CRM230217C00170000 | 2022-08-09 10:05AM EDT | 170.00 | 28.35 | 34.05 | 36.65 | 0.00 | - | 2 | 36 | 48.21% |
| CRM230217C00175000 | 2022-08-11 1:33PM EDT | 175.00 | 30.15 | 30.80 | 33.35 | 0.00 | - | 11 | 24 | 47.10% |
| CRM230217C00180000 | 2022-08-04 2:55PM EDT | 180.00 | 29.10 | 27.65 | 30.20 | 0.00 | - | 2 | 13 | 46.02% |
| CRM230217C00185000 | 2022-08-12 3:59PM EDT | 185.00 | 25.30 | 24.75 | 27.35 | 0.00 | - | 1 | 38 | 45.26% |
| CRM230217C00190000 | 2022-08-10 3:58PM EDT | 190.00 | 21.75 | 22.00 | 24.60 | 0.00 | - | 7 | 46 | 44.41% |
| CRM230217C00195000 | 2022-08-11 3:37PM EDT | 195.00 | 18.49 | 20.25 | 22.00 | 0.00 | - | 1 | 55 | 43.56% |
| CRM230217C00200000 | 2022-08-12 3:16PM EDT | 200.00 | 17.42 | 17.65 | 19.40 | 0.00 | - | 1 | 92 | 42.43% |
| CRM230217C00210000 | 2022-08-15 2:49PM EDT | 210.00 | 14.34 | 12.85 | 15.50 | +1.03 | +7.74% | 2 | 321 | 41.71% |
| CRM230217C00220000 | 2022-08-12 3:27PM EDT | 220.00 | 10.00 | 10.20 | 11.70 | 0.00 | - | 3 | 106 | 40.03% |
| CRM230217C00230000 | 2022-08-15 1:55PM EDT | 230.00 | 7.65 | 7.55 | 8.50 | +0.75 | +10.87% | 138 | 100 | 38.30% |
| CRM230217C00240000 | 2022-08-15 9:30AM EDT | 240.00 | 5.60 | 5.65 | 6.55 | +0.20 | +3.70% | 1 | 296 | 38.10% |
| CRM230217C00250000 | 2022-08-11 10:22AM EDT | 250.00 | 4.29 | 4.10 | 5.30 | 0.00 | - | 5 | 90 | 38.70% |
| CRM230217C00260000 | 2022-08-15 1:23PM EDT | 260.00 | 3.00 | 2.95 | 3.30 | +0.20 | +7.14% | 1 | 54 | 36.21% |
| CRM230217C00270000 | 2022-08-10 11:11AM EDT | 270.00 | 2.01 | 2.03 | 2.98 | 0.00 | - | 1 | 15 | 38.04% |
| CRM230217C00280000 | 2022-08-11 10:09AM EDT | 280.00 | 1.63 | 1.56 | 2.12 | 0.00 | - | - | 11 | 37.39% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217P00085000 | 2022-08-09 2:20PM EDT | 85.00 | 0.80 | 0.45 | 1.18 | 0.00 | - | 4 | 16 | 63.04% |
| CRM230217P00090000 | 2022-08-15 1:48PM EDT | 90.00 | 0.85 | 0.64 | 1.17 | +0.05 | +6.25% | 2 | 17 | 60.21% |
| CRM230217P00095000 | 2022-08-01 11:23AM EDT | 95.00 | 1.15 | 0.81 | 1.44 | 0.00 | - | 4 | 6 | 58.81% |
| CRM230217P00100000 | 2022-08-15 10:06AM EDT | 100.00 | 1.11 | 1.01 | 1.85 | -0.06 | -5.13% | 2 | 22 | 57.89% |
| CRM230217P00105000 | 2022-08-09 11:11AM EDT | 105.00 | 1.88 | 1.27 | 2.11 | 0.00 | - | 1 | 3 | 56.20% |
| CRM230217P00110000 | 2022-08-10 3:46PM EDT | 110.00 | 1.82 | 1.36 | 2.41 | 0.00 | - | 1 | 9 | 53.87% |
| CRM230217P00115000 | 2022-08-15 11:10AM EDT | 115.00 | 2.16 | 2.01 | 2.50 | -0.54 | -20.00% | 10 | 1,826 | 52.56% |
| CRM230217P00120000 | 2022-08-15 1:15PM EDT | 120.00 | 2.50 | 2.44 | 3.15 | -0.15 | -5.66% | 1 | 79 | 51.88% |
| CRM230217P00125000 | 2022-08-11 10:18AM EDT | 125.00 | 2.94 | 2.90 | 3.60 | 0.00 | - | 13 | 27 | 50.41% |
| CRM230217P00130000 | 2022-08-12 3:58PM EDT | 130.00 | 3.60 | 3.40 | 4.15 | 0.00 | - | 66 | 3,267 | 50.54% |
| CRM230217P00135000 | 2022-08-15 2:33PM EDT | 135.00 | 4.05 | 4.00 | 4.35 | +0.10 | +2.53% | 1 | 117 | 47.60% |
| CRM230217P00140000 | 2022-08-05 10:46AM EDT | 140.00 | 4.90 | 4.40 | 5.45 | 0.00 | - | 2 | 16 | 47.71% |
| CRM230217P00145000 | 2022-08-10 10:23AM EDT | 145.00 | 6.10 | 5.45 | 6.30 | 0.00 | - | 1 | 155 | 46.58% |
| CRM230217P00150000 | 2022-08-08 2:57PM EDT | 150.00 | 6.94 | 5.70 | 7.25 | 0.00 | - | 1 | 33 | 45.47% |
| CRM230217P00155000 | 2022-08-11 3:20PM EDT | 155.00 | 8.75 | 7.40 | 8.35 | 0.00 | - | 36 | 103 | 44.47% |
| CRM230217P00160000 | 2022-08-15 12:13PM EDT | 160.00 | 8.74 | 8.55 | 9.55 | -0.41 | -4.48% | 1 | 87 | 43.43% |
| CRM230217P00165000 | 2022-08-15 3:59PM EDT | 165.00 | 10.05 | 9.85 | 10.35 | -0.82 | -7.54% | 1 | 291 | 41.22% |
| CRM230217P00170000 | 2022-08-15 10:59AM EDT | 170.00 | 11.85 | 11.35 | 12.50 | -0.80 | -6.32% | 116 | 81 | 41.72% |
| CRM230217P00175000 | 2022-08-11 10:45AM EDT | 175.00 | 13.40 | 12.95 | 14.20 | 0.00 | - | 2 | 70 | 40.88% |
| CRM230217P00180000 | 2022-08-09 2:55PM EDT | 180.00 | 18.45 | 13.80 | 16.05 | 0.00 | - | 7 | 19 | 40.02% |
| CRM230217P00185000 | 2022-08-12 2:11PM EDT | 185.00 | 17.80 | 15.90 | 18.10 | 0.00 | - | 2 | 49 | 39.24% |
| CRM230217P00190000 | 2022-08-15 2:53PM EDT | 190.00 | 18.65 | 18.80 | 20.00 | -1.10 | -5.57% | 3 | 203 | 37.85% |
| CRM230217P00195000 | 2022-08-15 2:56PM EDT | 195.00 | 21.00 | 21.20 | 22.75 | -1.35 | -6.04% | 6 | 38 | 37.72% |
| CRM230217P00200000 | 2022-08-11 3:51PM EDT | 200.00 | 26.60 | 22.90 | 25.45 | 0.00 | - | 2 | 22 | 37.15% |
| CRM230217P00210000 | 2022-08-15 9:55AM EDT | 210.00 | 29.85 | 28.65 | 31.30 | -1.93 | -6.07% | 14 | 18 | 35.85% |
| CRM230217P00220000 | 2022-08-09 3:34PM EDT | 220.00 | 42.90 | 35.75 | 37.95 | 0.00 | - | 1 | 14 | 34.72% |
| CRM230217P00230000 | 2022-08-09 3:25PM EDT | 230.00 | 51.10 | 42.65 | 45.25 | 0.00 | - | 17 | 80 | 33.54% |
| CRM230217P00240000 | 2022-08-11 10:11AM EDT | 240.00 | 52.30 | 51.30 | 53.25 | 0.00 | - | 1 | 38 | 32.58% |
| CRM230217P00250000 | 2022-07-27 3:15PM EDT | 250.00 | 69.77 | 60.15 | 61.85 | 0.00 | - | 2 | 38 | 31.91% |
| CRM230217P00260000 | 2022-07-26 3:48PM EDT | 260.00 | 89.99 | 68.55 | 71.00 | 0.00 | - | 1 | 7 | 31.89% |
© 2022 Yahoo. Tutti i diritti riservati.
