Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-06-15 1:15PM EDT | 80.00 | 91.60 | 109.35 | 111.35 | 0.00 | - | 2 | 5 | 70.19% |
| CRM230616C00085000 | 2022-06-15 10:37AM EDT | 85.00 | 88.15 | 104.80 | 106.60 | 0.00 | - | 2 | 2 | 67.40% |
| CRM230616C00090000 | 2022-06-15 10:37AM EDT | 90.00 | 83.80 | 100.25 | 102.25 | 0.00 | - | 40 | 29 | 65.44% |
| CRM230616C00095000 | 2022-06-15 10:37AM EDT | 95.00 | 79.50 | 96.15 | 97.75 | 0.00 | - | 20 | 14 | 63.95% |
| CRM230616C00100000 | 2022-06-22 10:19AM EDT | 100.00 | 75.48 | 91.20 | 93.05 | 0.00 | - | 1 | 13 | 60.63% |
| CRM230616C00105000 | 2022-06-15 11:46AM EDT | 105.00 | 71.05 | 87.30 | 88.70 | 0.00 | - | 36 | 20 | 59.59% |
| CRM230616C00110000 | 2022-06-23 11:40AM EDT | 110.00 | 70.35 | 82.90 | 84.80 | 0.00 | - | 2 | 15 | 58.30% |
| CRM230616C00115000 | 2022-06-24 2:16PM EDT | 115.00 | 77.80 | 79.00 | 80.20 | +11.30 | +16.99% | 6 | 83 | 56.62% |
| CRM230616C00120000 | 2022-06-24 9:58AM EDT | 120.00 | 70.25 | 74.50 | 76.10 | +7.95 | +12.76% | 4 | 119 | 54.76% |
| CRM230616C00125000 | 2022-06-17 3:47PM EDT | 125.00 | 52.70 | 70.60 | 72.25 | 0.00 | - | 1 | 24 | 53.81% |
| CRM230616C00130000 | 2022-06-21 3:55PM EDT | 130.00 | 51.33 | 66.50 | 68.25 | 0.00 | - | 1 | 71 | 52.33% |
| CRM230616C00135000 | 2022-06-15 11:04AM EDT | 135.00 | 48.80 | 62.80 | 64.10 | 0.00 | - | 22 | 30 | 51.01% |
| CRM230616C00140000 | 2022-06-15 10:36AM EDT | 140.00 | 45.40 | 59.30 | 60.35 | 0.00 | - | 40 | 31 | 50.15% |
| CRM230616C00145000 | 2022-06-01 2:43PM EDT | 145.00 | 50.00 | 55.30 | 56.65 | 0.00 | - | 7 | 19 | 49.96% |
| CRM230616C00150000 | 2022-06-24 11:25AM EDT | 150.00 | 50.00 | 51.55 | 53.05 | +13.60 | +37.36% | 1 | 21 | 48.82% |
| CRM230616C00155000 | 2022-06-22 9:55AM EDT | 155.00 | 34.84 | 48.70 | 49.60 | 0.00 | - | 1 | 11 | 47.80% |
| CRM230616C00160000 | 2022-06-16 3:37PM EDT | 160.00 | 28.40 | 45.15 | 46.30 | 0.00 | - | 2 | 28 | 46.89% |
| CRM230616C00165000 | 2022-06-24 11:30AM EDT | 165.00 | 40.82 | 42.40 | 43.25 | +9.27 | +29.38% | 1 | 65 | 46.23% |
| CRM230616C00170000 | 2022-06-24 12:41PM EDT | 170.00 | 38.05 | 39.35 | 40.05 | +7.03 | +22.66% | 8 | 170 | 45.18% |
| CRM230616C00175000 | 2022-06-15 2:50PM EDT | 175.00 | 27.50 | 36.45 | 37.20 | 0.00 | - | 2 | 137 | 44.51% |
| CRM230616C00180000 | 2022-06-24 11:06AM EDT | 180.00 | 32.60 | 32.95 | 34.35 | +10.00 | +44.25% | 2 | 311 | 43.69% |
| CRM230616C00185000 | 2022-06-24 3:27PM EDT | 185.00 | 30.73 | 30.50 | 31.75 | +8.28 | +36.88% | 8 | 556 | 43.07% |
| CRM230616C00190000 | 2022-06-23 3:49PM EDT | 190.00 | 26.69 | 28.35 | 29.25 | +5.03 | +23.22% | 6 | 189 | 42.44% |
| CRM230616C00195000 | 2022-06-24 2:59PM EDT | 195.00 | 26.00 | 26.05 | 26.90 | +7.95 | +44.04% | 91 | 90 | 41.86% |
| CRM230616C00200000 | 2022-06-24 11:09AM EDT | 200.00 | 22.50 | 23.85 | 24.60 | +6.35 | +39.32% | 2 | 238 | 41.19% |
| CRM230616C00210000 | 2022-06-24 9:50AM EDT | 210.00 | 17.15 | 20.00 | 20.45 | +4.00 | +30.42% | 29 | 615 | 40.01% |
| CRM230616C00220000 | 2022-06-22 10:23AM EDT | 220.00 | 10.35 | 16.40 | 17.05 | 0.00 | - | 39 | 851 | 39.26% |
| CRM230616C00230000 | 2022-06-24 3:20PM EDT | 230.00 | 13.25 | 12.95 | 13.95 | +4.70 | +54.97% | 13 | 282 | 38.33% |
| CRM230616C00240000 | 2022-06-23 11:50AM EDT | 240.00 | 7.02 | 10.65 | 11.45 | 0.00 | - | 44 | 530 | 37.72% |
| CRM230616C00250000 | 2022-06-24 3:13PM EDT | 250.00 | 8.75 | 8.75 | 9.25 | +3.00 | +52.17% | 59 | 486 | 37.02% |
| CRM230616C00260000 | 2022-06-23 3:27PM EDT | 260.00 | 4.82 | 6.95 | 7.45 | 0.00 | - | 2 | 72 | 36.44% |
| CRM230616C00270000 | 2022-06-21 3:10PM EDT | 270.00 | 3.31 | 5.65 | 6.05 | 0.00 | - | 2 | 18 | 36.09% |
| CRM230616C00280000 | 2022-06-23 3:56PM EDT | 280.00 | 3.00 | 4.45 | 4.90 | 0.00 | - | 2 | 20 | 35.79% |
| CRM230616C00290000 | 2022-06-16 12:10PM EDT | 290.00 | 1.80 | 3.50 | 4.05 | 0.00 | - | 4 | 132 | 35.76% |
| CRM230616C00300000 | 2022-06-24 9:30AM EDT | 300.00 | 2.45 | 2.79 | 3.25 | +0.55 | +28.95% | 1 | 95 | 35.46% |
| CRM230616C00310000 | 2022-06-15 3:50PM EDT | 310.00 | 1.57 | 2.22 | 2.64 | 0.00 | - | 1 | 3 | 35.32% |
| CRM230616C00320000 | 2022-06-24 12:58PM EDT | 320.00 | 1.91 | 1.81 | 2.23 | +0.92 | +92.93% | 2 | 46 | 35.50% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00080000 | 2022-06-21 10:20AM EDT | 80.00 | 2.20 | 1.16 | 2.22 | 0.00 | - | 40 | 99 | 55.04% |
| CRM230616P00085000 | 2022-06-13 1:28PM EDT | 85.00 | 2.80 | 1.47 | 2.58 | 0.00 | - | 1 | 13 | 53.71% |
| CRM230616P00090000 | 2022-05-18 10:28AM EDT | 90.00 | 4.09 | 2.69 | 3.85 | 0.00 | - | 20 | 20 | 56.77% |
| CRM230616P00095000 | 2022-05-11 2:09PM EDT | 95.00 | 5.90 | 2.67 | 3.25 | 0.00 | - | 1 | 6 | 51.79% |
| CRM230616P00100000 | 2022-06-10 2:26PM EDT | 100.00 | 3.55 | 2.69 | 3.20 | 0.00 | - | 2 | 109 | 49.54% |
| CRM230616P00105000 | 2022-06-24 2:49PM EDT | 105.00 | 3.55 | 3.35 | 3.65 | -1.10 | -23.66% | 3 | 424 | 48.11% |
| CRM230616P00110000 | 2022-06-15 12:28PM EDT | 110.00 | 5.90 | 3.85 | 4.25 | 0.00 | - | 1 | 15 | 47.08% |
| CRM230616P00115000 | 2022-06-24 11:47AM EDT | 115.00 | 4.95 | 4.50 | 4.90 | -1.60 | -24.43% | 1 | 34 | 46.03% |
| CRM230616P00120000 | 2022-06-17 11:29AM EDT | 120.00 | 8.35 | 5.25 | 5.70 | 0.00 | - | 3 | 79 | 45.22% |
| CRM230616P00125000 | 2022-06-24 3:13PM EDT | 125.00 | 6.30 | 6.05 | 6.40 | -3.29 | -34.31% | 45 | 762 | 43.96% |
| CRM230616P00130000 | 2022-06-24 3:40PM EDT | 130.00 | 7.34 | 6.90 | 7.35 | -1.66 | -18.44% | 369 | 358 | 43.16% |
| CRM230616P00135000 | 2022-06-17 3:17PM EDT | 135.00 | 12.25 | 7.95 | 8.30 | 0.00 | - | 5 | 70 | 42.17% |
| CRM230616P00140000 | 2022-06-09 2:59PM EDT | 140.00 | 9.05 | 9.00 | 9.40 | 0.00 | - | 1 | 116 | 41.32% |
| CRM230616P00145000 | 2022-06-13 10:14AM EDT | 145.00 | 14.80 | 10.15 | 10.60 | 0.00 | - | 1 | 187 | 40.49% |
| CRM230616P00150000 | 2022-06-24 12:34PM EDT | 150.00 | 12.20 | 11.55 | 12.15 | -3.45 | -22.04% | 21 | 1,595 | 40.11% |
| CRM230616P00155000 | 2022-06-24 3:38PM EDT | 155.00 | 13.30 | 13.00 | 13.40 | -3.04 | -18.60% | 5 | 395 | 39.00% |
| CRM230616P00160000 | 2022-06-24 3:38PM EDT | 160.00 | 14.92 | 14.60 | 15.00 | -6.94 | -31.75% | 5 | 1,227 | 38.30% |
| CRM230616P00165000 | 2022-06-24 11:31AM EDT | 165.00 | 17.55 | 16.20 | 16.95 | -4.20 | -19.31% | 1 | 379 | 37.96% |
| CRM230616P00170000 | 2022-06-24 11:45AM EDT | 170.00 | 18.95 | 18.05 | 18.85 | -4.00 | -17.43% | 12 | 519 | 37.33% |
| CRM230616P00175000 | 2022-06-24 3:15PM EDT | 175.00 | 20.80 | 20.05 | 20.50 | -4.52 | -17.85% | 2,180 | 303 | 36.15% |
| CRM230616P00180000 | 2022-06-24 10:18AM EDT | 180.00 | 24.04 | 22.35 | 23.00 | +2.24 | +10.28% | 1 | 97 | 36.02% |
| CRM230616P00185000 | 2022-06-16 12:58PM EDT | 185.00 | 36.91 | 24.60 | 25.75 | 0.00 | - | 1 | 95 | 36.02% |
| CRM230616P00190000 | 2022-06-23 12:13PM EDT | 190.00 | 34.36 | 27.05 | 27.95 | 0.00 | - | 1 | 431 | 35.06% |
| CRM230616P00195000 | 2022-06-22 1:55PM EDT | 195.00 | 38.02 | 29.30 | 30.45 | 0.00 | - | 5 | 288 | 34.33% |
| CRM230616P00200000 | 2022-06-24 3:50PM EDT | 200.00 | 32.80 | 32.45 | 33.60 | -12.58 | -27.72% | 1 | 577 | 34.29% |
| CRM230616P00210000 | 2022-06-22 1:55PM EDT | 210.00 | 48.45 | 37.80 | 39.25 | 0.00 | - | 5 | 41 | 32.74% |
| CRM230616P00220000 | 2022-06-17 9:42AM EDT | 220.00 | 62.60 | 44.80 | 45.70 | 0.00 | - | 5 | 40 | 31.52% |
| CRM230616P00230000 | 2022-06-15 11:59AM EDT | 230.00 | 66.75 | 51.85 | 52.75 | 0.00 | - | 12 | 52 | 30.36% |
| CRM230616P00240000 | 2022-06-15 12:58PM EDT | 240.00 | 75.80 | 59.40 | 60.35 | 0.00 | - | 5 | 16 | 29.24% |
| CRM230616P00250000 | 2022-06-15 2:00PM EDT | 250.00 | 83.53 | 67.50 | 68.45 | 0.00 | - | 4 | 25 | 28.14% |
| CRM230616P00260000 | 2022-06-23 3:40PM EDT | 260.00 | 88.30 | 76.10 | 77.10 | 0.00 | - | 6 | 10 | 27.33% |
| CRM230616P00270000 | 2022-06-23 3:53PM EDT | 270.00 | 97.23 | 85.20 | 86.10 | 0.00 | - | 2 | 2 | 26.54% |
| CRM230616P00280000 | 2022-04-26 3:38PM EDT | 280.00 | 110.70 | 116.70 | 118.60 | 0.00 | - | - | 13 | 66.37% |
| CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 51.43% |
| CRM230616P00320000 | 2022-05-09 3:39PM EDT | 320.00 | 156.00 | 130.35 | 131.80 | 0.00 | - | 30 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
