Italia markets open in 7 hours 53 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,97+3,22 (+1,95%)
Alla chiusura: 04:00PM EST
167,44 -0,53 (-0,32%)
Dopo ore: 07:04PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230519C000700002022-12-01 1:44PM EST70.0076.9563.3065.250.00--10.00%
CRM230519C000750002022-10-11 2:00PM EST75.0070.8081.0082.150.00--30.00%
CRM230519C000800002023-01-09 3:43PM EST80.0069.1087.9089.950.00-54680.96%
CRM230519C000850002022-12-22 2:36PM EST85.0045.2066.9568.850.00-32430.00%
CRM230519C000900002022-12-22 2:35PM EST90.0040.9062.1563.850.00-18320.00%
CRM230519C000950002023-01-23 9:42AM EST95.0061.0073.3075.500.00-13470.29%
CRM230519C001000002023-01-26 11:14AM EST100.0061.3068.4570.450.00-33865.48%
CRM230519C001050002023-01-11 1:32PM EST105.0044.5564.0065.650.00-11963.82%
CRM230519C001100002023-01-20 9:52AM EST110.0041.0559.2060.900.00-12160.50%
CRM230519C001150002023-01-27 3:31PM EST115.0053.4054.5556.300.00-13658.12%
CRM230519C001200002023-01-27 3:51PM EST120.0047.8150.3051.400.00-46255.73%
CRM230519C001250002023-01-27 2:47PM EST125.0044.4245.8546.500.00-68452.48%
CRM230519C001300002023-01-27 3:48PM EST130.0039.2541.4542.100.00-433550.44%
CRM230519C001350002023-01-27 1:24PM EST135.0036.0037.3537.750.00-151549.62%
CRM230519C001400002023-01-27 2:51PM EST140.0031.6533.0533.600.00-238047.66%
CRM230519C001450002023-01-31 2:57PM EST145.0028.5529.1029.600.00-536945.77%
CRM230519C001500002023-01-31 12:25PM EST150.0024.4025.4025.85+0.60+2.52%150244.21%
CRM230519C001550002023-01-31 3:44PM EST155.0021.7021.9022.30+1.33+6.53%901,05442.71%
CRM230519C001600002023-01-31 2:35PM EST160.0018.4018.7018.95+1.60+9.52%1944041.17%
CRM230519C001650002023-01-31 3:38PM EST165.0015.2915.7015.90+0.99+6.92%181,02039.84%
CRM230519C001700002023-01-31 3:17PM EST170.0012.3213.0013.20+0.27+2.24%2469438.76%
CRM230519C001750002023-01-31 3:56PM EST175.0010.6510.6010.90+1.40+15.14%2167038.06%
CRM230519C001800002023-01-31 3:26PM EST180.008.158.558.70+0.85+11.64%2142336.87%
CRM230519C001850002023-01-31 3:06PM EST185.006.456.756.90+0.70+12.17%8269036.04%
CRM230519C001900002023-01-31 3:56PM EST190.005.305.255.40+0.65+13.98%232635.33%
CRM230519C001950002023-01-31 3:41PM EST195.003.954.054.20+0.30+8.22%945134.82%
CRM230519C002000002023-01-31 3:10PM EST200.002.933.053.20+0.33+12.69%8477434.27%
CRM230519C002100002023-01-31 3:20PM EST210.001.601.721.79+0.14+9.59%1221,60733.36%
CRM230519C002200002023-01-31 11:28AM EST220.000.940.920.99+0.28+42.42%101,03132.91%
CRM230519C002300002023-01-31 2:07PM EST230.000.460.480.55+0.01+2.22%523732.81%
CRM230519C002400002023-01-31 11:05AM EST240.000.230.250.30-0.03-11.54%113932.74%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230519P000650002023-01-30 11:54AM EST65.000.020.010.040.00-11562.11%
CRM230519P000700002023-01-30 11:45AM EST70.000.030.020.060.00-115060.16%
CRM230519P000750002023-01-24 1:39PM EST75.000.090.040.080.00-115158.20%
CRM230519P000800002023-01-31 3:23PM EST80.000.090.070.11-0.06-40.00%110756.35%
CRM230519P000850002023-01-23 2:17PM EST85.000.240.110.150.00-132154.49%
CRM230519P000900002023-01-30 9:30AM EST90.000.210.160.200.00-510152.64%
CRM230519P000950002023-01-27 11:34AM EST95.000.270.250.280.00-2317751.32%
CRM230519P001000002023-01-31 12:25PM EST100.000.390.350.38-0.02-4.88%12,06450.00%
CRM230519P001050002023-01-31 3:10PM EST105.000.530.490.52-0.05-8.62%691,81348.49%
CRM230519P001100002023-01-31 3:10PM EST110.000.700.670.74-0.06-7.89%7478147.49%
CRM230519P001150002023-01-31 3:23PM EST115.000.970.880.94-0.06-5.83%771945.56%
CRM230519P001200002023-01-31 2:32PM EST120.001.241.181.25-0.11-8.15%351,30344.21%
CRM230519P001250002023-01-31 11:15AM EST125.001.731.591.64-0.07-3.89%111,59942.86%
CRM230519P001300002023-01-31 3:58PM EST130.002.132.052.14-0.19-8.19%2492441.59%
CRM230519P001350002023-01-31 10:50AM EST135.002.952.662.77-0.03-1.01%447240.37%
CRM230519P001400002023-01-31 3:58PM EST140.003.553.453.60-0.30-7.79%1366539.39%
CRM230519P001450002023-01-31 10:20AM EST145.004.914.404.55-0.09-1.80%149638.17%
CRM230519P001500002023-01-31 9:51AM EST150.006.105.555.75-0.30-4.69%151037.13%
CRM230519P001550002023-01-31 10:43AM EST155.007.656.957.15+0.10+1.32%545936.00%
CRM230519P001600002023-01-31 3:29PM EST160.009.108.658.80-0.45-4.71%761334.85%
CRM230519P001650002023-01-31 3:43PM EST165.0011.0010.6010.80-0.70-5.98%1858333.90%
CRM230519P001700002023-01-31 3:22PM EST170.0013.6512.8513.10-0.40-2.85%7122032.94%
CRM230519P001750002023-01-31 3:27PM EST175.0016.1515.4515.70-0.70-4.15%1116031.91%
CRM230519P001800002023-01-31 3:34PM EST180.0019.1018.4018.80-0.80-4.02%713931.38%
CRM230519P001850002023-01-30 11:32AM EST185.0023.5521.7022.100.00-21730.52%
CRM230519P001900002023-01-26 3:35PM EST190.0028.2025.1525.650.00-8829.46%
CRM230519P001950002023-01-26 3:23PM EST195.0032.6529.0029.550.00-181828.58%
CRM230519P002000002023-01-26 3:06PM EST200.0037.8033.1033.700.00-131327.66%
CRM230519P002100002023-01-31 9:55AM EST210.0044.2042.0042.95-9.50-17.69%2028.16%
CRM230519P002200002023-01-06 9:46AM EST220.0084.3051.4553.100.00-1033.55%
CRM230519P002300002023-01-24 3:32PM EST230.0074.4561.4562.650.00-1033.62%
CRM230519P002400002022-12-30 12:06PM EST240.00108.3074.8576.550.00-1056.31%