Italia markets open in 7 hours 53 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0864 +0,0007 (+0,07%) BTC-EUR
21.312,63 +130,67 (+0,62%) CMC Crypto 200
519,63 +0,84 (+0,16%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519C00070000 | 2022-12-01 1:44PM EST | 70.00 | 76.95 | 63.30 | 65.25 | 0.00 | - | - | 1 | 0.00% |
| CRM230519C00075000 | 2022-10-11 2:00PM EST | 75.00 | 70.80 | 81.00 | 82.15 | 0.00 | - | - | 3 | 0.00% |
| CRM230519C00080000 | 2023-01-09 3:43PM EST | 80.00 | 69.10 | 87.90 | 89.95 | 0.00 | - | 5 | 46 | 80.96% |
| CRM230519C00085000 | 2022-12-22 2:36PM EST | 85.00 | 45.20 | 66.95 | 68.85 | 0.00 | - | 32 | 43 | 0.00% |
| CRM230519C00090000 | 2022-12-22 2:35PM EST | 90.00 | 40.90 | 62.15 | 63.85 | 0.00 | - | 18 | 32 | 0.00% |
| CRM230519C00095000 | 2023-01-23 9:42AM EST | 95.00 | 61.00 | 73.30 | 75.50 | 0.00 | - | 1 | 34 | 70.29% |
| CRM230519C00100000 | 2023-01-26 11:14AM EST | 100.00 | 61.30 | 68.45 | 70.45 | 0.00 | - | 3 | 38 | 65.48% |
| CRM230519C00105000 | 2023-01-11 1:32PM EST | 105.00 | 44.55 | 64.00 | 65.65 | 0.00 | - | 1 | 19 | 63.82% |
| CRM230519C00110000 | 2023-01-20 9:52AM EST | 110.00 | 41.05 | 59.20 | 60.90 | 0.00 | - | 1 | 21 | 60.50% |
| CRM230519C00115000 | 2023-01-27 3:31PM EST | 115.00 | 53.40 | 54.55 | 56.30 | 0.00 | - | 1 | 36 | 58.12% |
| CRM230519C00120000 | 2023-01-27 3:51PM EST | 120.00 | 47.81 | 50.30 | 51.40 | 0.00 | - | 4 | 62 | 55.73% |
| CRM230519C00125000 | 2023-01-27 2:47PM EST | 125.00 | 44.42 | 45.85 | 46.50 | 0.00 | - | 6 | 84 | 52.48% |
| CRM230519C00130000 | 2023-01-27 3:48PM EST | 130.00 | 39.25 | 41.45 | 42.10 | 0.00 | - | 4 | 335 | 50.44% |
| CRM230519C00135000 | 2023-01-27 1:24PM EST | 135.00 | 36.00 | 37.35 | 37.75 | 0.00 | - | 1 | 515 | 49.62% |
| CRM230519C00140000 | 2023-01-27 2:51PM EST | 140.00 | 31.65 | 33.05 | 33.60 | 0.00 | - | 2 | 380 | 47.66% |
| CRM230519C00145000 | 2023-01-31 2:57PM EST | 145.00 | 28.55 | 29.10 | 29.60 | 0.00 | - | 5 | 369 | 45.77% |
| CRM230519C00150000 | 2023-01-31 12:25PM EST | 150.00 | 24.40 | 25.40 | 25.85 | +0.60 | +2.52% | 1 | 502 | 44.21% |
| CRM230519C00155000 | 2023-01-31 3:44PM EST | 155.00 | 21.70 | 21.90 | 22.30 | +1.33 | +6.53% | 90 | 1,054 | 42.71% |
| CRM230519C00160000 | 2023-01-31 2:35PM EST | 160.00 | 18.40 | 18.70 | 18.95 | +1.60 | +9.52% | 19 | 440 | 41.17% |
| CRM230519C00165000 | 2023-01-31 3:38PM EST | 165.00 | 15.29 | 15.70 | 15.90 | +0.99 | +6.92% | 18 | 1,020 | 39.84% |
| CRM230519C00170000 | 2023-01-31 3:17PM EST | 170.00 | 12.32 | 13.00 | 13.20 | +0.27 | +2.24% | 24 | 694 | 38.76% |
| CRM230519C00175000 | 2023-01-31 3:56PM EST | 175.00 | 10.65 | 10.60 | 10.90 | +1.40 | +15.14% | 21 | 670 | 38.06% |
| CRM230519C00180000 | 2023-01-31 3:26PM EST | 180.00 | 8.15 | 8.55 | 8.70 | +0.85 | +11.64% | 21 | 423 | 36.87% |
| CRM230519C00185000 | 2023-01-31 3:06PM EST | 185.00 | 6.45 | 6.75 | 6.90 | +0.70 | +12.17% | 82 | 690 | 36.04% |
| CRM230519C00190000 | 2023-01-31 3:56PM EST | 190.00 | 5.30 | 5.25 | 5.40 | +0.65 | +13.98% | 2 | 326 | 35.33% |
| CRM230519C00195000 | 2023-01-31 3:41PM EST | 195.00 | 3.95 | 4.05 | 4.20 | +0.30 | +8.22% | 9 | 451 | 34.82% |
| CRM230519C00200000 | 2023-01-31 3:10PM EST | 200.00 | 2.93 | 3.05 | 3.20 | +0.33 | +12.69% | 84 | 774 | 34.27% |
| CRM230519C00210000 | 2023-01-31 3:20PM EST | 210.00 | 1.60 | 1.72 | 1.79 | +0.14 | +9.59% | 122 | 1,607 | 33.36% |
| CRM230519C00220000 | 2023-01-31 11:28AM EST | 220.00 | 0.94 | 0.92 | 0.99 | +0.28 | +42.42% | 10 | 1,031 | 32.91% |
| CRM230519C00230000 | 2023-01-31 2:07PM EST | 230.00 | 0.46 | 0.48 | 0.55 | +0.01 | +2.22% | 5 | 237 | 32.81% |
| CRM230519C00240000 | 2023-01-31 11:05AM EST | 240.00 | 0.23 | 0.25 | 0.30 | -0.03 | -11.54% | 1 | 139 | 32.74% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519P00065000 | 2023-01-30 11:54AM EST | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 15 | 62.11% |
| CRM230519P00070000 | 2023-01-30 11:45AM EST | 70.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 150 | 60.16% |
| CRM230519P00075000 | 2023-01-24 1:39PM EST | 75.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 151 | 58.20% |
| CRM230519P00080000 | 2023-01-31 3:23PM EST | 80.00 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 1 | 107 | 56.35% |
| CRM230519P00085000 | 2023-01-23 2:17PM EST | 85.00 | 0.24 | 0.11 | 0.15 | 0.00 | - | 1 | 321 | 54.49% |
| CRM230519P00090000 | 2023-01-30 9:30AM EST | 90.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 5 | 101 | 52.64% |
| CRM230519P00095000 | 2023-01-27 11:34AM EST | 95.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 23 | 177 | 51.32% |
| CRM230519P00100000 | 2023-01-31 12:25PM EST | 100.00 | 0.39 | 0.35 | 0.38 | -0.02 | -4.88% | 1 | 2,064 | 50.00% |
| CRM230519P00105000 | 2023-01-31 3:10PM EST | 105.00 | 0.53 | 0.49 | 0.52 | -0.05 | -8.62% | 69 | 1,813 | 48.49% |
| CRM230519P00110000 | 2023-01-31 3:10PM EST | 110.00 | 0.70 | 0.67 | 0.74 | -0.06 | -7.89% | 74 | 781 | 47.49% |
| CRM230519P00115000 | 2023-01-31 3:23PM EST | 115.00 | 0.97 | 0.88 | 0.94 | -0.06 | -5.83% | 7 | 719 | 45.56% |
| CRM230519P00120000 | 2023-01-31 2:32PM EST | 120.00 | 1.24 | 1.18 | 1.25 | -0.11 | -8.15% | 35 | 1,303 | 44.21% |
| CRM230519P00125000 | 2023-01-31 11:15AM EST | 125.00 | 1.73 | 1.59 | 1.64 | -0.07 | -3.89% | 11 | 1,599 | 42.86% |
| CRM230519P00130000 | 2023-01-31 3:58PM EST | 130.00 | 2.13 | 2.05 | 2.14 | -0.19 | -8.19% | 24 | 924 | 41.59% |
| CRM230519P00135000 | 2023-01-31 10:50AM EST | 135.00 | 2.95 | 2.66 | 2.77 | -0.03 | -1.01% | 4 | 472 | 40.37% |
| CRM230519P00140000 | 2023-01-31 3:58PM EST | 140.00 | 3.55 | 3.45 | 3.60 | -0.30 | -7.79% | 13 | 665 | 39.39% |
| CRM230519P00145000 | 2023-01-31 10:20AM EST | 145.00 | 4.91 | 4.40 | 4.55 | -0.09 | -1.80% | 1 | 496 | 38.17% |
| CRM230519P00150000 | 2023-01-31 9:51AM EST | 150.00 | 6.10 | 5.55 | 5.75 | -0.30 | -4.69% | 1 | 510 | 37.13% |
| CRM230519P00155000 | 2023-01-31 10:43AM EST | 155.00 | 7.65 | 6.95 | 7.15 | +0.10 | +1.32% | 5 | 459 | 36.00% |
| CRM230519P00160000 | 2023-01-31 3:29PM EST | 160.00 | 9.10 | 8.65 | 8.80 | -0.45 | -4.71% | 7 | 613 | 34.85% |
| CRM230519P00165000 | 2023-01-31 3:43PM EST | 165.00 | 11.00 | 10.60 | 10.80 | -0.70 | -5.98% | 18 | 583 | 33.90% |
| CRM230519P00170000 | 2023-01-31 3:22PM EST | 170.00 | 13.65 | 12.85 | 13.10 | -0.40 | -2.85% | 71 | 220 | 32.94% |
| CRM230519P00175000 | 2023-01-31 3:27PM EST | 175.00 | 16.15 | 15.45 | 15.70 | -0.70 | -4.15% | 11 | 160 | 31.91% |
| CRM230519P00180000 | 2023-01-31 3:34PM EST | 180.00 | 19.10 | 18.40 | 18.80 | -0.80 | -4.02% | 71 | 39 | 31.38% |
| CRM230519P00185000 | 2023-01-30 11:32AM EST | 185.00 | 23.55 | 21.70 | 22.10 | 0.00 | - | 2 | 17 | 30.52% |
| CRM230519P00190000 | 2023-01-26 3:35PM EST | 190.00 | 28.20 | 25.15 | 25.65 | 0.00 | - | 8 | 8 | 29.46% |
| CRM230519P00195000 | 2023-01-26 3:23PM EST | 195.00 | 32.65 | 29.00 | 29.55 | 0.00 | - | 18 | 18 | 28.58% |
| CRM230519P00200000 | 2023-01-26 3:06PM EST | 200.00 | 37.80 | 33.10 | 33.70 | 0.00 | - | 13 | 13 | 27.66% |
| CRM230519P00210000 | 2023-01-31 9:55AM EST | 210.00 | 44.20 | 42.00 | 42.95 | -9.50 | -17.69% | 2 | 0 | 28.16% |
| CRM230519P00220000 | 2023-01-06 9:46AM EST | 220.00 | 84.30 | 51.45 | 53.10 | 0.00 | - | 1 | 0 | 33.55% |
| CRM230519P00230000 | 2023-01-24 3:32PM EST | 230.00 | 74.45 | 61.45 | 62.65 | 0.00 | - | 1 | 0 | 33.62% |
| CRM230519P00240000 | 2022-12-30 12:06PM EST | 240.00 | 108.30 | 74.85 | 76.55 | 0.00 | - | 1 | 0 | 56.31% |
© 2023 Yahoo. Tutti i diritti riservati.
