Italia markets open in 7 hours 10 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,64+2,82 (+1,64%)
Alla chiusura: 04:00PM EST
172,50 -2,14 (-1,23%)
Dopo ore: 07:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230317C000700002022-12-29 10:19AM EST70.0061.7594.0595.700.00-400.00%
CRM230317C000750002023-01-25 9:30AM EST75.0076.9598.25100.650.00--24144.63%
CRM230317C000800002022-12-22 11:01AM EST80.0049.0870.7072.600.00-120.00%
CRM230317C000850002022-09-08 1:58PM EST85.0073.9067.8569.300.00--10.00%
CRM230317C000900002022-12-29 12:08PM EST90.0043.9774.2575.800.00-1250.00%
CRM230317C000950002023-01-09 12:45PM EST95.0054.1478.7580.750.00-13175.78%
CRM230317C001000002023-02-01 3:09PM EST100.0073.4073.5075.800.00-132053.91%
CRM230317C001050002023-01-09 12:45PM EST105.0044.6268.5570.900.00-14362.31%
CRM230317C001100002023-01-17 12:30PM EST110.0039.3063.5565.950.00-23159.08%
CRM230317C001150002023-02-02 12:14PM EST115.0061.7059.1560.85+13.70+28.54%1031164.55%
CRM230317C001200002023-01-30 1:31PM EST120.0047.1853.8055.950.00-120154.79%
CRM230317C001250002023-01-30 11:41AM EST125.0041.6049.0551.100.00-110155.18%
CRM230317C001300002023-02-01 3:07PM EST130.0043.8144.5046.250.00-21,12955.27%
CRM230317C001350002023-02-02 3:42PM EST135.0040.5240.4541.35+2.82+7.48%51,65456.32%
CRM230317C001400002023-02-02 3:13PM EST140.0036.2035.8536.65+4.90+15.65%571,13453.65%
CRM230317C001450002023-02-02 2:34PM EST145.0033.0331.4032.10+2.83+9.37%206,89951.45%
CRM230317C001500002023-02-02 3:42PM EST150.0026.9227.1527.80+2.00+8.03%714,20052.01%
CRM230317C001550002023-02-02 3:51PM EST155.0022.7923.0023.40+1.10+5.07%1386,23948.28%
CRM230317C001600002023-02-02 3:59PM EST160.0019.2619.0519.45+2.16+12.63%766,83446.13%
CRM230317C001650002023-02-02 3:58PM EST165.0015.6715.5515.85+2.02+14.80%1243,66944.43%
CRM230317C001700002023-02-02 3:57PM EST170.0012.5012.3012.60+1.88+17.70%2323,76142.88%
CRM230317C001750002023-02-02 3:52PM EST175.009.449.559.80+1.49+18.74%2982,88241.72%
CRM230317C001800002023-02-02 3:44PM EST180.007.007.207.30+1.10+18.64%3412,05440.17%
CRM230317C001850002023-02-02 3:51PM EST185.005.125.255.45+0.87+20.47%28280339.71%
CRM230317C001900002023-02-02 3:58PM EST190.003.823.703.90+0.85+28.62%49599138.93%
CRM230317C001950002023-02-02 3:39PM EST195.002.612.602.71+0.54+26.09%2331,47738.25%
CRM230317C002000002023-02-02 3:52PM EST200.001.751.751.85+0.36+25.90%1,2511,29637.79%
CRM230317C002100002023-02-02 2:39PM EST210.000.870.760.81+0.28+47.46%441,14237.18%
CRM230317C002200002023-02-02 3:23PM EST220.000.350.320.36+0.09+34.62%13667837.40%
CRM230317C002300002023-02-02 3:02PM EST230.000.160.140.16+0.06+60.00%1853837.89%
CRM230317C002400002023-02-02 2:23PM EST240.000.080.070.08+0.01+14.29%146838.97%
CRM230317C002500002023-02-02 12:55PM EST250.000.040.030.050.00-4119041.02%
CRM230317C002600002023-02-02 11:46AM EST260.000.030.010.040.00-14243.75%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230317P000650002023-01-26 3:19PM EST65.000.010.000.020.00-14944093.75%
CRM230317P000700002023-01-27 3:37PM EST70.000.010.000.050.00-2001,11094.53%
CRM230317P000750002023-01-30 2:08PM EST75.000.010.000.050.00-18087.50%
CRM230317P000800002023-01-26 3:30PM EST80.000.020.000.050.00-2817681.25%
CRM230317P000850002023-01-30 12:26PM EST85.000.030.010.030.00-9517173.44%
CRM230317P000900002023-01-30 3:56PM EST90.000.040.000.060.00-11144471.09%
CRM230317P000950002023-01-31 1:34PM EST95.000.040.020.080.00-143169.14%
CRM230317P001000002023-02-02 2:10PM EST100.000.050.040.050.00-81,80663.09%
CRM230317P001050002023-02-02 2:53PM EST105.000.080.050.10-0.01-11.11%2344,74161.52%
CRM230317P001100002023-02-02 1:26PM EST110.000.100.090.12-0.08-44.44%2225,72758.79%
CRM230317P001150002023-02-02 1:20PM EST115.000.140.150.17-0.02-12.50%3081,76356.93%
CRM230317P001200002023-02-02 3:37PM EST120.000.260.230.26-0.02-7.14%472,33955.23%
CRM230317P001250002023-02-02 3:11PM EST125.000.370.340.36+0.01+2.78%6344,64553.08%
CRM230317P001300002023-02-02 3:23PM EST130.000.510.500.52-0.07-12.07%865,86251.27%
CRM230317P001350002023-02-02 3:50PM EST135.000.750.710.75-0.10-11.76%6768,30949.71%
CRM230317P001400002023-02-02 3:23PM EST140.001.051.011.03-0.16-13.22%9853,20747.53%
CRM230317P001450002023-02-02 3:51PM EST145.001.501.421.47-0.17-10.18%2876,63946.00%
CRM230317P001500002023-02-02 3:59PM EST150.002.001.992.04-0.36-15.25%28722,49244.26%
CRM230317P001550002023-02-02 3:50PM EST155.002.922.752.86-0.33-10.15%1243,14042.93%
CRM230317P001600002023-02-02 3:52PM EST160.003.903.803.95-0.53-11.96%5672,61741.69%
CRM230317P001650002023-02-02 3:44PM EST165.005.455.155.35-0.51-8.56%3003,06840.44%
CRM230317P001700002023-02-02 3:59PM EST170.007.056.907.15-0.87-10.98%2121,58839.39%
CRM230317P001750002023-02-02 3:33PM EST175.009.259.059.30-1.10-10.63%668538.12%
CRM230317P001800002023-02-02 2:09PM EST180.0010.7211.6011.95-2.58-19.40%164037.17%
CRM230317P001850002023-02-02 3:57PM EST185.0014.8914.7515.05-0.81-5.16%65036.31%
CRM230317P001900002023-02-02 1:52PM EST190.0016.7918.2018.60-2.66-13.68%52535.65%
CRM230317P001950002023-01-03 10:09AM EST195.0060.8022.0022.400.00-1034.33%
CRM230317P002000002023-02-02 10:55AM EST200.0026.5226.2026.70-7.98-23.13%1634.16%
CRM230317P002100002023-02-02 10:55AM EST210.0035.7235.1536.00-2.17-5.73%1335.25%
CRM230317P002200002023-01-19 9:31AM EST220.0075.7844.6546.000.00-1041.85%
CRM230317P002300002023-02-01 9:34AM EST230.0054.1554.7556.05-7.61-12.32%2048.68%
CRM230317P002400002023-01-31 9:59AM EST240.0074.3064.5566.350.00-1058.55%
CRM230317P002500002023-01-30 2:57PM EST250.0084.6074.4576.350.00-1064.14%
CRM230317P002600002023-02-02 2:08PM EST260.0083.0584.7586.40-9.53-10.29%2353.81%