Italia markets open in 7 hours 1 minute

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
174,64+2,82 (+1,64%)
Alla chiusura: 04:00PM EST
172,78 -1,86 (-1,07%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230217C000700002023-01-26 10:50AM EST70.0091.30102.95105.350.00-44246.19%
CRM230217C000750002022-12-20 11:03AM EST75.0055.1370.3070.950.00--40.00%
CRM230217C000800002022-12-12 3:32PM EST80.0054.0064.7565.700.00--40.00%
CRM230217C000900002022-12-08 12:17PM EST90.0042.2550.6051.750.00-270.00%
CRM230217C000950002023-01-05 9:53AM EST95.0041.2578.2080.650.00-67183.59%
CRM230217C001000002023-02-01 2:56PM EST100.0072.4173.3575.400.00-1121160.74%
CRM230217C001050002023-01-12 10:53AM EST105.0042.5568.2070.450.00-233150.49%
CRM230217C001100002023-01-17 2:23PM EST110.0039.2263.0065.450.00-465138.67%
CRM230217C001150002023-01-17 11:53AM EST115.0033.3758.2060.450.00-340127.34%
CRM230217C001200002023-02-02 11:54AM EST120.0055.7453.4055.50+18.62+50.16%567117.92%
CRM230217C001250002023-02-02 11:54AM EST125.0050.7448.3550.50+19.13+60.52%5296107.28%
CRM230217C001300002023-02-02 2:07PM EST130.0047.1543.9045.40+7.85+19.97%492150.78%
CRM230217C001350002023-02-02 11:43AM EST135.0040.3439.0540.50+3.54+9.62%21,23961.33%
CRM230217C001360002023-01-25 10:55AM EST136.0017.5537.6039.550.00--2085.99%
CRM230217C001370002023-02-02 9:50AM EST137.0038.6036.6538.30+19.95+106.97%11277.98%
CRM230217C001390002023-01-25 1:02PM EST139.0016.9034.9036.400.00--176.66%
CRM230217C001400002023-02-02 3:03PM EST140.0034.6934.4535.40+2.24+6.90%95,80761.04%
CRM230217C001410002023-01-27 10:34AM EST141.0024.8032.9534.450.00-202273.93%
CRM230217C001420002023-02-01 3:59PM EST142.0030.3132.0533.450.00-12872.02%
CRM230217C001430002023-01-30 1:51PM EST143.0030.8531.3532.50+7.53+32.29%27356.06%
CRM230217C001440002023-01-26 2:10PM EST144.0018.8030.1031.500.00--1769.19%
CRM230217C001450002023-02-02 3:45PM EST145.0029.3729.6030.55+2.12+7.78%834,86857.47%
CRM230217C001460002023-02-02 1:32PM EST146.0031.4828.4529.55+12.33+64.39%12853.61%
CRM230217C001470002023-01-25 1:02PM EST147.0010.4027.3528.550.00--5450.39%
CRM230217C001480002023-01-27 11:54AM EST148.0019.4025.9527.550.00-16162.43%
CRM230217C001490002023-02-01 10:19AM EST149.0020.6525.2526.550.00-214360.50%
CRM230217C001500002023-02-02 3:57PM EST150.0025.2124.7525.50+2.71+12.04%547,53250.10%
CRM230217C001525002023-02-02 3:14PM EST152.5022.5422.1523.00+2.71+13.67%210652.91%
CRM230217C001550002023-02-02 3:45PM EST155.0019.4820.0020.65+1.97+11.25%984,97450.44%
CRM230217C001575002023-02-02 1:45PM EST157.5020.6617.6018.35+5.38+35.21%358548.22%
CRM230217C001600002023-02-02 3:48PM EST160.0014.8515.4516.05+1.55+11.65%1593,36945.46%
CRM230217C001625002023-02-02 2:31PM EST162.5014.8413.3513.80+3.77+34.06%3041942.75%
CRM230217C001650002023-02-02 3:41PM EST165.0011.1011.4511.70+2.03+22.38%2032,22740.87%
CRM230217C001675002023-02-02 3:21PM EST167.509.729.509.75+2.30+31.00%10273739.43%
CRM230217C001700002023-02-02 3:48PM EST170.007.307.808.00+1.29+21.46%1,0804,10938.50%
CRM230217C001725002023-02-02 3:21PM EST172.506.306.256.40+1.54+32.35%991,18637.49%
CRM230217C001750002023-02-02 3:51PM EST175.004.604.855.00+1.15+33.33%8131,73436.63%
CRM230217C001800002023-02-02 3:48PM EST180.002.572.752.87+0.69+36.70%3381,19935.63%
CRM230217C001850002023-02-02 3:57PM EST185.001.481.411.50+0.55+59.14%3521,03835.01%
CRM230217C001900002023-02-02 3:03PM EST190.000.670.670.75+0.21+45.65%45575135.11%
CRM230217C001950002023-02-02 3:49PM EST195.000.310.320.35+0.08+34.78%25375435.25%
CRM230217C002000002023-02-02 3:41PM EST200.000.150.150.18+0.03+25.00%24393236.43%
CRM230217C002100002023-02-02 1:12PM EST210.000.080.040.05+0.04+100.00%2469338.87%
CRM230217C002200002023-02-02 3:07PM EST220.000.020.010.03+0.01+100.00%16661044.53%
CRM230217C002300002023-02-01 3:58PM EST230.000.010.000.020.00-229050.00%
CRM230217C002400002023-02-02 2:08PM EST240.000.010.000.050.00-3736257.81%
CRM230217C002500002023-01-27 3:28PM EST250.000.010.000.020.00-121059.38%
CRM230217C002600002023-01-09 10:49AM EST260.000.010.000.010.00-1611760.94%
CRM230217C002700002023-01-04 2:03PM EST270.000.010.000.010.00-82265.63%
CRM230217C002800002022-12-06 10:12AM EST280.000.020.000.010.00-22371.88%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230217P000700002023-01-11 9:30AM EST70.000.030.000.010.00-430137.50%
CRM230217P000750002023-01-18 11:42AM EST75.000.010.000.010.00-183128.13%
CRM230217P000800002023-01-18 10:10AM EST80.000.010.000.010.00-4181118.75%
CRM230217P000850002023-01-25 3:28PM EST85.000.010.000.010.00-2286112.50%
CRM230217P000900002023-01-25 3:24PM EST90.000.020.000.010.00-1425103.13%
CRM230217P000950002023-01-27 9:46AM EST95.000.010.000.040.00-3312106.25%
CRM230217P001000002023-01-31 1:56PM EST100.000.010.000.050.00-51,818100.78%
CRM230217P001050002023-02-02 3:16PM EST105.000.010.010.020.00-1372287.50%
CRM230217P001100002023-02-02 9:40AM EST110.000.010.010.020.00-22,11980.47%
CRM230217P001150002023-02-02 11:04AM EST115.000.020.000.050.00-27,94976.95%
CRM230217P001200002023-02-02 2:48PM EST120.000.020.020.030.00-322,70869.53%
CRM230217P001250002023-02-02 2:38PM EST125.000.030.020.04+0.01+50.00%1352,94264.06%
CRM230217P001300002023-02-02 3:47PM EST130.000.050.030.05+0.02+66.67%1465,68558.98%
CRM230217P001350002023-02-02 3:56PM EST135.000.050.050.06+0.01+25.00%632,94654.30%
CRM230217P001360002023-02-01 2:39PM EST136.000.090.050.070.00-140853.52%
CRM230217P001370002023-02-02 11:32AM EST137.000.050.040.07-0.10-66.67%505851.56%
CRM230217P001380002023-01-30 3:22PM EST138.000.300.050.080.00-13551.17%
CRM230217P001390002023-02-02 10:11AM EST139.000.100.040.09-0.13-56.52%18852.15%
CRM230217P001400002023-02-02 3:12PM EST140.000.090.070.100.00-591,81350.29%
CRM230217P001410002023-02-02 11:06AM EST141.000.090.090.10-0.14-60.87%174250.00%
CRM230217P001420002023-02-02 12:23PM EST142.000.100.090.110.00-438849.22%
CRM230217P001430002023-02-02 12:20PM EST143.000.110.100.12-0.13-54.17%29348.44%
CRM230217P001440002023-02-01 3:40PM EST144.000.130.110.140.00-28048.15%
CRM230217P001450002023-02-02 3:56PM EST145.000.140.110.15-0.04-22.22%3583,98047.17%
CRM230217P001460002023-02-02 12:20PM EST146.000.140.110.17-0.58-80.56%320746.68%
CRM230217P001470002023-02-02 3:53PM EST147.000.180.160.19-0.23-56.10%716046.05%
CRM230217P001480002023-02-02 9:31AM EST148.000.100.180.21-0.13-56.52%441745.31%
CRM230217P001490002023-02-02 2:39PM EST149.000.210.180.23-0.20-48.78%1531244.53%
CRM230217P001500002023-02-02 3:52PM EST150.000.260.240.26-0.06-18.75%1004,34743.99%
CRM230217P001525002023-02-02 3:27PM EST152.500.340.310.33-0.10-22.73%6763842.04%
CRM230217P001550002023-02-02 3:15PM EST155.000.460.410.47-0.15-24.59%1323,31641.14%
CRM230217P001575002023-02-02 3:55PM EST157.500.630.600.67-0.27-30.00%16742840.38%
CRM230217P001600002023-02-02 3:58PM EST160.000.870.830.92-0.31-26.27%29180939.36%
CRM230217P001625002023-02-02 2:57PM EST162.501.181.151.25-0.37-23.87%13738238.33%
CRM230217P001650002023-02-02 3:58PM EST165.001.631.611.70-0.52-24.19%2871,13737.50%
CRM230217P001675002023-02-02 3:38PM EST167.502.232.162.28-0.54-19.49%33030236.67%
CRM230217P001700002023-02-02 3:49PM EST170.003.302.863.00-0.60-15.38%3401,75335.74%
CRM230217P001725002023-02-02 3:58PM EST172.503.783.753.90-1.22-24.40%44213834.89%
CRM230217P001750002023-02-02 3:10PM EST175.005.204.905.05-1.32-20.25%76052734.44%
CRM230217P001800002023-02-02 3:30PM EST180.008.007.757.95-1.28-13.79%1391833.50%
CRM230217P001850002023-02-02 3:15PM EST185.0011.7411.5511.70-5.02-29.95%651233.45%
CRM230217P001900002023-02-02 12:33PM EST190.0014.0515.5016.10-24.45-63.51%1434.96%
CRM230217P001950002023-02-01 2:45PM EST195.0023.4819.9020.750.00-101636.13%
CRM230217P002000002023-02-01 9:32AM EST200.0032.2324.8025.900.00-1645.51%
CRM230217P002100002022-12-13 3:04PM EST210.0075.6559.9061.150.00-80263.64%
CRM230217P002200002023-01-13 3:21PM EST220.0070.4644.6045.950.00-2069.68%
CRM230217P002300002023-01-10 9:32AM EST230.0082.5054.7556.200.00-2061.33%
CRM230217P002400002023-01-24 9:59AM EST240.0082.9064.7566.100.00-1064.45%
CRM230217P002500002022-12-22 10:11AM EST250.00121.7598.1599.300.00-10315.45%
CRM230217P002600002022-12-05 3:15PM EST260.00126.10121.00121.900.00-50420.06%
CRM230217P002800002022-11-28 11:29AM EST280.00126.35150.40151.200.00-20511.13%