Italia markets open in 7 hours 1 minute
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.561,83 +159,78 (+0,58%) EUR/USD
1,0899 -0,0012 (-0,11%) BTC-EUR
21.626,99 -695,05 (-3,11%) CMC Crypto 200
537,25 -8,07 (-1,48%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217C00070000 | 2023-01-26 10:50AM EST | 70.00 | 91.30 | 102.95 | 105.35 | 0.00 | - | 4 | 4 | 246.19% |
| CRM230217C00075000 | 2022-12-20 11:03AM EST | 75.00 | 55.13 | 70.30 | 70.95 | 0.00 | - | - | 4 | 0.00% |
| CRM230217C00080000 | 2022-12-12 3:32PM EST | 80.00 | 54.00 | 64.75 | 65.70 | 0.00 | - | - | 4 | 0.00% |
| CRM230217C00090000 | 2022-12-08 12:17PM EST | 90.00 | 42.25 | 50.60 | 51.75 | 0.00 | - | 2 | 7 | 0.00% |
| CRM230217C00095000 | 2023-01-05 9:53AM EST | 95.00 | 41.25 | 78.20 | 80.65 | 0.00 | - | 6 | 7 | 183.59% |
| CRM230217C00100000 | 2023-02-01 2:56PM EST | 100.00 | 72.41 | 73.35 | 75.40 | 0.00 | - | 1 | 121 | 160.74% |
| CRM230217C00105000 | 2023-01-12 10:53AM EST | 105.00 | 42.55 | 68.20 | 70.45 | 0.00 | - | 2 | 33 | 150.49% |
| CRM230217C00110000 | 2023-01-17 2:23PM EST | 110.00 | 39.22 | 63.00 | 65.45 | 0.00 | - | 4 | 65 | 138.67% |
| CRM230217C00115000 | 2023-01-17 11:53AM EST | 115.00 | 33.37 | 58.20 | 60.45 | 0.00 | - | 3 | 40 | 127.34% |
| CRM230217C00120000 | 2023-02-02 11:54AM EST | 120.00 | 55.74 | 53.40 | 55.50 | +18.62 | +50.16% | 5 | 67 | 117.92% |
| CRM230217C00125000 | 2023-02-02 11:54AM EST | 125.00 | 50.74 | 48.35 | 50.50 | +19.13 | +60.52% | 5 | 296 | 107.28% |
| CRM230217C00130000 | 2023-02-02 2:07PM EST | 130.00 | 47.15 | 43.90 | 45.40 | +7.85 | +19.97% | 4 | 921 | 50.78% |
| CRM230217C00135000 | 2023-02-02 11:43AM EST | 135.00 | 40.34 | 39.05 | 40.50 | +3.54 | +9.62% | 2 | 1,239 | 61.33% |
| CRM230217C00136000 | 2023-01-25 10:55AM EST | 136.00 | 17.55 | 37.60 | 39.55 | 0.00 | - | - | 20 | 85.99% |
| CRM230217C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.60 | 36.65 | 38.30 | +19.95 | +106.97% | 1 | 12 | 77.98% |
| CRM230217C00139000 | 2023-01-25 1:02PM EST | 139.00 | 16.90 | 34.90 | 36.40 | 0.00 | - | - | 1 | 76.66% |
| CRM230217C00140000 | 2023-02-02 3:03PM EST | 140.00 | 34.69 | 34.45 | 35.40 | +2.24 | +6.90% | 9 | 5,807 | 61.04% |
| CRM230217C00141000 | 2023-01-27 10:34AM EST | 141.00 | 24.80 | 32.95 | 34.45 | 0.00 | - | 20 | 22 | 73.93% |
| CRM230217C00142000 | 2023-02-01 3:59PM EST | 142.00 | 30.31 | 32.05 | 33.45 | 0.00 | - | 1 | 28 | 72.02% |
| CRM230217C00143000 | 2023-01-30 1:51PM EST | 143.00 | 30.85 | 31.35 | 32.50 | +7.53 | +32.29% | 2 | 73 | 56.06% |
| CRM230217C00144000 | 2023-01-26 2:10PM EST | 144.00 | 18.80 | 30.10 | 31.50 | 0.00 | - | - | 17 | 69.19% |
| CRM230217C00145000 | 2023-02-02 3:45PM EST | 145.00 | 29.37 | 29.60 | 30.55 | +2.12 | +7.78% | 83 | 4,868 | 57.47% |
| CRM230217C00146000 | 2023-02-02 1:32PM EST | 146.00 | 31.48 | 28.45 | 29.55 | +12.33 | +64.39% | 1 | 28 | 53.61% |
| CRM230217C00147000 | 2023-01-25 1:02PM EST | 147.00 | 10.40 | 27.35 | 28.55 | 0.00 | - | - | 54 | 50.39% |
| CRM230217C00148000 | 2023-01-27 11:54AM EST | 148.00 | 19.40 | 25.95 | 27.55 | 0.00 | - | 1 | 61 | 62.43% |
| CRM230217C00149000 | 2023-02-01 10:19AM EST | 149.00 | 20.65 | 25.25 | 26.55 | 0.00 | - | 2 | 143 | 60.50% |
| CRM230217C00150000 | 2023-02-02 3:57PM EST | 150.00 | 25.21 | 24.75 | 25.50 | +2.71 | +12.04% | 54 | 7,532 | 50.10% |
| CRM230217C00152500 | 2023-02-02 3:14PM EST | 152.50 | 22.54 | 22.15 | 23.00 | +2.71 | +13.67% | 2 | 106 | 52.91% |
| CRM230217C00155000 | 2023-02-02 3:45PM EST | 155.00 | 19.48 | 20.00 | 20.65 | +1.97 | +11.25% | 98 | 4,974 | 50.44% |
| CRM230217C00157500 | 2023-02-02 1:45PM EST | 157.50 | 20.66 | 17.60 | 18.35 | +5.38 | +35.21% | 3 | 585 | 48.22% |
| CRM230217C00160000 | 2023-02-02 3:48PM EST | 160.00 | 14.85 | 15.45 | 16.05 | +1.55 | +11.65% | 159 | 3,369 | 45.46% |
| CRM230217C00162500 | 2023-02-02 2:31PM EST | 162.50 | 14.84 | 13.35 | 13.80 | +3.77 | +34.06% | 30 | 419 | 42.75% |
| CRM230217C00165000 | 2023-02-02 3:41PM EST | 165.00 | 11.10 | 11.45 | 11.70 | +2.03 | +22.38% | 203 | 2,227 | 40.87% |
| CRM230217C00167500 | 2023-02-02 3:21PM EST | 167.50 | 9.72 | 9.50 | 9.75 | +2.30 | +31.00% | 102 | 737 | 39.43% |
| CRM230217C00170000 | 2023-02-02 3:48PM EST | 170.00 | 7.30 | 7.80 | 8.00 | +1.29 | +21.46% | 1,080 | 4,109 | 38.50% |
| CRM230217C00172500 | 2023-02-02 3:21PM EST | 172.50 | 6.30 | 6.25 | 6.40 | +1.54 | +32.35% | 99 | 1,186 | 37.49% |
| CRM230217C00175000 | 2023-02-02 3:51PM EST | 175.00 | 4.60 | 4.85 | 5.00 | +1.15 | +33.33% | 813 | 1,734 | 36.63% |
| CRM230217C00180000 | 2023-02-02 3:48PM EST | 180.00 | 2.57 | 2.75 | 2.87 | +0.69 | +36.70% | 338 | 1,199 | 35.63% |
| CRM230217C00185000 | 2023-02-02 3:57PM EST | 185.00 | 1.48 | 1.41 | 1.50 | +0.55 | +59.14% | 352 | 1,038 | 35.01% |
| CRM230217C00190000 | 2023-02-02 3:03PM EST | 190.00 | 0.67 | 0.67 | 0.75 | +0.21 | +45.65% | 455 | 751 | 35.11% |
| CRM230217C00195000 | 2023-02-02 3:49PM EST | 195.00 | 0.31 | 0.32 | 0.35 | +0.08 | +34.78% | 253 | 754 | 35.25% |
| CRM230217C00200000 | 2023-02-02 3:41PM EST | 200.00 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 243 | 932 | 36.43% |
| CRM230217C00210000 | 2023-02-02 1:12PM EST | 210.00 | 0.08 | 0.04 | 0.05 | +0.04 | +100.00% | 24 | 693 | 38.87% |
| CRM230217C00220000 | 2023-02-02 3:07PM EST | 220.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 166 | 610 | 44.53% |
| CRM230217C00230000 | 2023-02-01 3:58PM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 290 | 50.00% |
| CRM230217C00240000 | 2023-02-02 2:08PM EST | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 362 | 57.81% |
| CRM230217C00250000 | 2023-01-27 3:28PM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 59.38% |
| CRM230217C00260000 | 2023-01-09 10:49AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 117 | 60.94% |
| CRM230217C00270000 | 2023-01-04 2:03PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 65.63% |
| CRM230217C00280000 | 2022-12-06 10:12AM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 71.88% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217P00070000 | 2023-01-11 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 137.50% |
| CRM230217P00075000 | 2023-01-18 11:42AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 128.13% |
| CRM230217P00080000 | 2023-01-18 10:10AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 181 | 118.75% |
| CRM230217P00085000 | 2023-01-25 3:28PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 286 | 112.50% |
| CRM230217P00090000 | 2023-01-25 3:24PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 103.13% |
| CRM230217P00095000 | 2023-01-27 9:46AM EST | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 312 | 106.25% |
| CRM230217P00100000 | 2023-01-31 1:56PM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,818 | 100.78% |
| CRM230217P00105000 | 2023-02-02 3:16PM EST | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 722 | 87.50% |
| CRM230217P00110000 | 2023-02-02 9:40AM EST | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,119 | 80.47% |
| CRM230217P00115000 | 2023-02-02 11:04AM EST | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 7,949 | 76.95% |
| CRM230217P00120000 | 2023-02-02 2:48PM EST | 120.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 32 | 2,708 | 69.53% |
| CRM230217P00125000 | 2023-02-02 2:38PM EST | 125.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 135 | 2,942 | 64.06% |
| CRM230217P00130000 | 2023-02-02 3:47PM EST | 130.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 146 | 5,685 | 58.98% |
| CRM230217P00135000 | 2023-02-02 3:56PM EST | 135.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 63 | 2,946 | 54.30% |
| CRM230217P00136000 | 2023-02-01 2:39PM EST | 136.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 408 | 53.52% |
| CRM230217P00137000 | 2023-02-02 11:32AM EST | 137.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 50 | 58 | 51.56% |
| CRM230217P00138000 | 2023-01-30 3:22PM EST | 138.00 | 0.30 | 0.05 | 0.08 | 0.00 | - | 1 | 35 | 51.17% |
| CRM230217P00139000 | 2023-02-02 10:11AM EST | 139.00 | 0.10 | 0.04 | 0.09 | -0.13 | -56.52% | 1 | 88 | 52.15% |
| CRM230217P00140000 | 2023-02-02 3:12PM EST | 140.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 59 | 1,813 | 50.29% |
| CRM230217P00141000 | 2023-02-02 11:06AM EST | 141.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 17 | 42 | 50.00% |
| CRM230217P00142000 | 2023-02-02 12:23PM EST | 142.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 43 | 88 | 49.22% |
| CRM230217P00143000 | 2023-02-02 12:20PM EST | 143.00 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 2 | 93 | 48.44% |
| CRM230217P00144000 | 2023-02-01 3:40PM EST | 144.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 80 | 48.15% |
| CRM230217P00145000 | 2023-02-02 3:56PM EST | 145.00 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 358 | 3,980 | 47.17% |
| CRM230217P00146000 | 2023-02-02 12:20PM EST | 146.00 | 0.14 | 0.11 | 0.17 | -0.58 | -80.56% | 3 | 207 | 46.68% |
| CRM230217P00147000 | 2023-02-02 3:53PM EST | 147.00 | 0.18 | 0.16 | 0.19 | -0.23 | -56.10% | 7 | 160 | 46.05% |
| CRM230217P00148000 | 2023-02-02 9:31AM EST | 148.00 | 0.10 | 0.18 | 0.21 | -0.13 | -56.52% | 4 | 417 | 45.31% |
| CRM230217P00149000 | 2023-02-02 2:39PM EST | 149.00 | 0.21 | 0.18 | 0.23 | -0.20 | -48.78% | 15 | 312 | 44.53% |
| CRM230217P00150000 | 2023-02-02 3:52PM EST | 150.00 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 100 | 4,347 | 43.99% |
| CRM230217P00152500 | 2023-02-02 3:27PM EST | 152.50 | 0.34 | 0.31 | 0.33 | -0.10 | -22.73% | 67 | 638 | 42.04% |
| CRM230217P00155000 | 2023-02-02 3:15PM EST | 155.00 | 0.46 | 0.41 | 0.47 | -0.15 | -24.59% | 132 | 3,316 | 41.14% |
| CRM230217P00157500 | 2023-02-02 3:55PM EST | 157.50 | 0.63 | 0.60 | 0.67 | -0.27 | -30.00% | 167 | 428 | 40.38% |
| CRM230217P00160000 | 2023-02-02 3:58PM EST | 160.00 | 0.87 | 0.83 | 0.92 | -0.31 | -26.27% | 291 | 809 | 39.36% |
| CRM230217P00162500 | 2023-02-02 2:57PM EST | 162.50 | 1.18 | 1.15 | 1.25 | -0.37 | -23.87% | 137 | 382 | 38.33% |
| CRM230217P00165000 | 2023-02-02 3:58PM EST | 165.00 | 1.63 | 1.61 | 1.70 | -0.52 | -24.19% | 287 | 1,137 | 37.50% |
| CRM230217P00167500 | 2023-02-02 3:38PM EST | 167.50 | 2.23 | 2.16 | 2.28 | -0.54 | -19.49% | 330 | 302 | 36.67% |
| CRM230217P00170000 | 2023-02-02 3:49PM EST | 170.00 | 3.30 | 2.86 | 3.00 | -0.60 | -15.38% | 340 | 1,753 | 35.74% |
| CRM230217P00172500 | 2023-02-02 3:58PM EST | 172.50 | 3.78 | 3.75 | 3.90 | -1.22 | -24.40% | 442 | 138 | 34.89% |
| CRM230217P00175000 | 2023-02-02 3:10PM EST | 175.00 | 5.20 | 4.90 | 5.05 | -1.32 | -20.25% | 760 | 527 | 34.44% |
| CRM230217P00180000 | 2023-02-02 3:30PM EST | 180.00 | 8.00 | 7.75 | 7.95 | -1.28 | -13.79% | 139 | 18 | 33.50% |
| CRM230217P00185000 | 2023-02-02 3:15PM EST | 185.00 | 11.74 | 11.55 | 11.70 | -5.02 | -29.95% | 65 | 12 | 33.45% |
| CRM230217P00190000 | 2023-02-02 12:33PM EST | 190.00 | 14.05 | 15.50 | 16.10 | -24.45 | -63.51% | 1 | 4 | 34.96% |
| CRM230217P00195000 | 2023-02-01 2:45PM EST | 195.00 | 23.48 | 19.90 | 20.75 | 0.00 | - | 10 | 16 | 36.13% |
| CRM230217P00200000 | 2023-02-01 9:32AM EST | 200.00 | 32.23 | 24.80 | 25.90 | 0.00 | - | 1 | 6 | 45.51% |
| CRM230217P00210000 | 2022-12-13 3:04PM EST | 210.00 | 75.65 | 59.90 | 61.15 | 0.00 | - | 8 | 0 | 263.64% |
| CRM230217P00220000 | 2023-01-13 3:21PM EST | 220.00 | 70.46 | 44.60 | 45.95 | 0.00 | - | 2 | 0 | 69.68% |
| CRM230217P00230000 | 2023-01-10 9:32AM EST | 230.00 | 82.50 | 54.75 | 56.20 | 0.00 | - | 2 | 0 | 61.33% |
| CRM230217P00240000 | 2023-01-24 9:59AM EST | 240.00 | 82.90 | 64.75 | 66.10 | 0.00 | - | 1 | 0 | 64.45% |
| CRM230217P00250000 | 2022-12-22 10:11AM EST | 250.00 | 121.75 | 98.15 | 99.30 | 0.00 | - | 1 | 0 | 315.45% |
| CRM230217P00260000 | 2022-12-05 3:15PM EST | 260.00 | 126.10 | 121.00 | 121.90 | 0.00 | - | 5 | 0 | 420.06% |
| CRM230217P00280000 | 2022-11-28 11:29AM EST | 280.00 | 126.35 | 150.40 | 151.20 | 0.00 | - | 2 | 0 | 511.13% |
© 2023 Yahoo. Tutti i diritti riservati.
