Italia markets open in 7 hours 10 minutes
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.485,13 +83,08 (+0,30%) EUR/USD
1,0904 -0,0007 (-0,07%) BTC-EUR
21.609,97 -625,42 (-2,81%) CMC Crypto 200
536,64 -8,68 (-1,59%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230317C00070000 | 2022-12-29 10:19AM EST | 70.00 | 61.75 | 94.05 | 95.70 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230317C00075000 | 2023-01-25 9:30AM EST | 75.00 | 76.95 | 98.25 | 100.65 | 0.00 | - | - | 24 | 144.63% |
| CRM230317C00080000 | 2022-12-22 11:01AM EST | 80.00 | 49.08 | 70.70 | 72.60 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230317C00085000 | 2022-09-08 1:58PM EST | 85.00 | 73.90 | 67.85 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| CRM230317C00090000 | 2022-12-29 12:08PM EST | 90.00 | 43.97 | 74.25 | 75.80 | 0.00 | - | 1 | 25 | 0.00% |
| CRM230317C00095000 | 2023-01-09 12:45PM EST | 95.00 | 54.14 | 78.75 | 80.75 | 0.00 | - | 1 | 31 | 75.78% |
| CRM230317C00100000 | 2023-02-01 3:09PM EST | 100.00 | 73.40 | 73.50 | 75.80 | 0.00 | - | 1 | 320 | 53.91% |
| CRM230317C00105000 | 2023-01-09 12:45PM EST | 105.00 | 44.62 | 68.55 | 70.90 | 0.00 | - | 1 | 43 | 62.31% |
| CRM230317C00110000 | 2023-01-17 12:30PM EST | 110.00 | 39.30 | 63.55 | 65.95 | 0.00 | - | 2 | 31 | 59.08% |
| CRM230317C00115000 | 2023-02-02 12:14PM EST | 115.00 | 61.70 | 59.15 | 60.85 | +13.70 | +28.54% | 10 | 311 | 64.55% |
| CRM230317C00120000 | 2023-01-30 1:31PM EST | 120.00 | 47.18 | 53.80 | 55.95 | 0.00 | - | 1 | 201 | 54.79% |
| CRM230317C00125000 | 2023-01-30 11:41AM EST | 125.00 | 41.60 | 49.05 | 51.10 | 0.00 | - | 1 | 101 | 55.18% |
| CRM230317C00130000 | 2023-02-01 3:07PM EST | 130.00 | 43.81 | 44.50 | 46.25 | 0.00 | - | 2 | 1,129 | 55.27% |
| CRM230317C00135000 | 2023-02-02 3:42PM EST | 135.00 | 40.52 | 40.45 | 41.35 | +2.82 | +7.48% | 5 | 1,654 | 56.32% |
| CRM230317C00140000 | 2023-02-02 3:13PM EST | 140.00 | 36.20 | 35.85 | 36.65 | +4.90 | +15.65% | 57 | 1,134 | 53.65% |
| CRM230317C00145000 | 2023-02-02 2:34PM EST | 145.00 | 33.03 | 31.40 | 32.10 | +2.83 | +9.37% | 20 | 6,899 | 51.45% |
| CRM230317C00150000 | 2023-02-02 3:42PM EST | 150.00 | 26.92 | 27.15 | 27.80 | +2.00 | +8.03% | 71 | 4,200 | 52.01% |
| CRM230317C00155000 | 2023-02-02 3:51PM EST | 155.00 | 22.79 | 23.00 | 23.40 | +1.10 | +5.07% | 138 | 6,239 | 48.28% |
| CRM230317C00160000 | 2023-02-02 3:59PM EST | 160.00 | 19.26 | 19.05 | 19.45 | +2.16 | +12.63% | 76 | 6,834 | 46.13% |
| CRM230317C00165000 | 2023-02-02 3:58PM EST | 165.00 | 15.67 | 15.55 | 15.85 | +2.02 | +14.80% | 124 | 3,669 | 44.43% |
| CRM230317C00170000 | 2023-02-02 3:57PM EST | 170.00 | 12.50 | 12.30 | 12.60 | +1.88 | +17.70% | 232 | 3,761 | 42.88% |
| CRM230317C00175000 | 2023-02-02 3:52PM EST | 175.00 | 9.44 | 9.55 | 9.80 | +1.49 | +18.74% | 298 | 2,882 | 41.72% |
| CRM230317C00180000 | 2023-02-02 3:44PM EST | 180.00 | 7.00 | 7.20 | 7.30 | +1.10 | +18.64% | 341 | 2,054 | 40.17% |
| CRM230317C00185000 | 2023-02-02 3:51PM EST | 185.00 | 5.12 | 5.25 | 5.45 | +0.87 | +20.47% | 282 | 803 | 39.71% |
| CRM230317C00190000 | 2023-02-02 3:58PM EST | 190.00 | 3.82 | 3.70 | 3.90 | +0.85 | +28.62% | 495 | 991 | 38.93% |
| CRM230317C00195000 | 2023-02-02 3:39PM EST | 195.00 | 2.61 | 2.60 | 2.71 | +0.54 | +26.09% | 233 | 1,477 | 38.25% |
| CRM230317C00200000 | 2023-02-02 3:52PM EST | 200.00 | 1.75 | 1.75 | 1.85 | +0.36 | +25.90% | 1,251 | 1,296 | 37.79% |
| CRM230317C00210000 | 2023-02-02 2:39PM EST | 210.00 | 0.87 | 0.76 | 0.81 | +0.28 | +47.46% | 44 | 1,142 | 37.18% |
| CRM230317C00220000 | 2023-02-02 3:23PM EST | 220.00 | 0.35 | 0.32 | 0.36 | +0.09 | +34.62% | 136 | 678 | 37.40% |
| CRM230317C00230000 | 2023-02-02 3:02PM EST | 230.00 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 18 | 538 | 37.89% |
| CRM230317C00240000 | 2023-02-02 2:23PM EST | 240.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 14 | 68 | 38.97% |
| CRM230317C00250000 | 2023-02-02 12:55PM EST | 250.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 41 | 190 | 41.02% |
| CRM230317C00260000 | 2023-02-02 11:46AM EST | 260.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 42 | 43.75% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230317P00065000 | 2023-01-26 3:19PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 149 | 440 | 93.75% |
| CRM230317P00070000 | 2023-01-27 3:37PM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 1,110 | 94.53% |
| CRM230317P00075000 | 2023-01-30 2:08PM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 87.50% |
| CRM230317P00080000 | 2023-01-26 3:30PM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 176 | 81.25% |
| CRM230317P00085000 | 2023-01-30 12:26PM EST | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 95 | 171 | 73.44% |
| CRM230317P00090000 | 2023-01-30 3:56PM EST | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 111 | 444 | 71.09% |
| CRM230317P00095000 | 2023-01-31 1:34PM EST | 95.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 431 | 69.14% |
| CRM230317P00100000 | 2023-02-02 2:10PM EST | 100.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 8 | 1,806 | 63.09% |
| CRM230317P00105000 | 2023-02-02 2:53PM EST | 105.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 234 | 4,741 | 61.52% |
| CRM230317P00110000 | 2023-02-02 1:26PM EST | 110.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 222 | 5,727 | 58.79% |
| CRM230317P00115000 | 2023-02-02 1:20PM EST | 115.00 | 0.14 | 0.15 | 0.17 | -0.02 | -12.50% | 308 | 1,763 | 56.93% |
| CRM230317P00120000 | 2023-02-02 3:37PM EST | 120.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 47 | 2,339 | 55.23% |
| CRM230317P00125000 | 2023-02-02 3:11PM EST | 125.00 | 0.37 | 0.34 | 0.36 | +0.01 | +2.78% | 634 | 4,645 | 53.08% |
| CRM230317P00130000 | 2023-02-02 3:23PM EST | 130.00 | 0.51 | 0.50 | 0.52 | -0.07 | -12.07% | 86 | 5,862 | 51.27% |
| CRM230317P00135000 | 2023-02-02 3:50PM EST | 135.00 | 0.75 | 0.71 | 0.75 | -0.10 | -11.76% | 676 | 8,309 | 49.71% |
| CRM230317P00140000 | 2023-02-02 3:23PM EST | 140.00 | 1.05 | 1.01 | 1.03 | -0.16 | -13.22% | 985 | 3,207 | 47.53% |
| CRM230317P00145000 | 2023-02-02 3:51PM EST | 145.00 | 1.50 | 1.42 | 1.47 | -0.17 | -10.18% | 287 | 6,639 | 46.00% |
| CRM230317P00150000 | 2023-02-02 3:59PM EST | 150.00 | 2.00 | 1.99 | 2.04 | -0.36 | -15.25% | 287 | 22,492 | 44.26% |
| CRM230317P00155000 | 2023-02-02 3:50PM EST | 155.00 | 2.92 | 2.75 | 2.86 | -0.33 | -10.15% | 124 | 3,140 | 42.93% |
| CRM230317P00160000 | 2023-02-02 3:52PM EST | 160.00 | 3.90 | 3.80 | 3.95 | -0.53 | -11.96% | 567 | 2,617 | 41.69% |
| CRM230317P00165000 | 2023-02-02 3:44PM EST | 165.00 | 5.45 | 5.15 | 5.35 | -0.51 | -8.56% | 300 | 3,068 | 40.44% |
| CRM230317P00170000 | 2023-02-02 3:59PM EST | 170.00 | 7.05 | 6.90 | 7.15 | -0.87 | -10.98% | 212 | 1,588 | 39.39% |
| CRM230317P00175000 | 2023-02-02 3:33PM EST | 175.00 | 9.25 | 9.05 | 9.30 | -1.10 | -10.63% | 66 | 85 | 38.12% |
| CRM230317P00180000 | 2023-02-02 2:09PM EST | 180.00 | 10.72 | 11.60 | 11.95 | -2.58 | -19.40% | 16 | 40 | 37.17% |
| CRM230317P00185000 | 2023-02-02 3:57PM EST | 185.00 | 14.89 | 14.75 | 15.05 | -0.81 | -5.16% | 6 | 50 | 36.31% |
| CRM230317P00190000 | 2023-02-02 1:52PM EST | 190.00 | 16.79 | 18.20 | 18.60 | -2.66 | -13.68% | 5 | 25 | 35.65% |
| CRM230317P00195000 | 2023-01-03 10:09AM EST | 195.00 | 60.80 | 22.00 | 22.40 | 0.00 | - | 1 | 0 | 34.33% |
| CRM230317P00200000 | 2023-02-02 10:55AM EST | 200.00 | 26.52 | 26.20 | 26.70 | -7.98 | -23.13% | 1 | 6 | 34.16% |
| CRM230317P00210000 | 2023-02-02 10:55AM EST | 210.00 | 35.72 | 35.15 | 36.00 | -2.17 | -5.73% | 1 | 3 | 35.25% |
| CRM230317P00220000 | 2023-01-19 9:31AM EST | 220.00 | 75.78 | 44.65 | 46.00 | 0.00 | - | 1 | 0 | 41.85% |
| CRM230317P00230000 | 2023-02-01 9:34AM EST | 230.00 | 54.15 | 54.75 | 56.05 | -7.61 | -12.32% | 2 | 0 | 48.68% |
| CRM230317P00240000 | 2023-01-31 9:59AM EST | 240.00 | 74.30 | 64.55 | 66.35 | 0.00 | - | 1 | 0 | 58.55% |
| CRM230317P00250000 | 2023-01-30 2:57PM EST | 250.00 | 84.60 | 74.45 | 76.35 | 0.00 | - | 1 | 0 | 64.14% |
| CRM230317P00260000 | 2023-02-02 2:08PM EST | 260.00 | 83.05 | 84.75 | 86.40 | -9.53 | -10.29% | 2 | 3 | 53.81% |
© 2023 Yahoo. Tutti i diritti riservati.
