Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:52AM EST. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00070000 | 2022-12-13 11:47AM EST | 70.00 | 68.50 | 80.30 | 82.70 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230616C00075000 | 2023-01-13 2:06PM EST | 75.00 | 76.70 | 101.10 | 103.75 | 0.00 | - | 2 | 5 | 101.20% |
| CRM230616C00080000 | 2023-01-09 3:42PM EST | 80.00 | 69.75 | 95.85 | 98.50 | 0.00 | - | 6 | 60 | 92.15% |
| CRM230616C00085000 | 2023-01-12 9:37AM EST | 85.00 | 64.41 | 91.15 | 93.90 | 0.00 | - | 1 | 21 | 89.06% |
| CRM230616C00090000 | 2023-01-09 10:22AM EST | 90.00 | 59.00 | 86.30 | 89.15 | 0.00 | - | 4 | 52 | 84.67% |
| CRM230616C00095000 | 2023-01-18 12:52PM EST | 95.00 | 54.95 | 81.50 | 84.35 | 0.00 | - | 2 | 31 | 80.38% |
| CRM230616C00100000 | 2023-02-01 3:51PM EST | 100.00 | 73.98 | 77.10 | 79.40 | 0.00 | - | 2 | 46 | 77.03% |
| CRM230616C00105000 | 2023-01-27 3:22PM EST | 105.00 | 63.49 | 71.85 | 74.25 | 0.00 | - | 1 | 40 | 70.39% |
| CRM230616C00110000 | 2023-01-09 1:23PM EST | 110.00 | 44.67 | 67.20 | 69.90 | 0.00 | - | 2 | 27 | 68.20% |
| CRM230616C00115000 | 2023-01-20 3:59PM EST | 115.00 | 41.18 | 63.00 | 65.40 | 0.00 | - | 2 | 142 | 66.54% |
| CRM230616C00120000 | 2023-01-30 10:11AM EST | 120.00 | 49.80 | 58.40 | 60.15 | 0.00 | - | 1 | 202 | 61.85% |
| CRM230616C00125000 | 2023-02-01 2:41PM EST | 125.00 | 50.00 | 54.30 | 56.10 | 0.00 | - | 2 | 101 | 61.01% |
| CRM230616C00130000 | 2023-02-01 3:51PM EST | 130.00 | 46.58 | 49.40 | 51.20 | 0.00 | - | 2 | 787 | 56.45% |
| CRM230616C00135000 | 2023-01-31 1:09PM EST | 135.00 | 37.77 | 45.60 | 47.25 | 0.00 | - | 1 | 455 | 55.76% |
| CRM230616C00140000 | 2023-02-01 3:06PM EST | 140.00 | 38.98 | 40.95 | 42.65 | 0.00 | - | 10 | 2,470 | 52.06% |
| CRM230616C00145000 | 2023-02-01 2:02PM EST | 145.00 | 31.62 | 37.55 | 38.95 | 0.00 | - | 4 | 389 | 51.70% |
| CRM230616C00150000 | 2023-02-02 9:31AM EST | 150.00 | 36.00 | 33.50 | 35.15 | +5.05 | +16.32% | 45 | 1,033 | 52.12% |
| CRM230616C00155000 | 2023-02-02 9:30AM EST | 155.00 | 31.00 | 29.50 | 30.45 | +3.50 | +12.73% | 2 | 2,105 | 47.55% |
| CRM230616C00160000 | 2023-02-02 9:30AM EST | 160.00 | 26.95 | 25.90 | 27.65 | +2.55 | +10.45% | 24 | 1,759 | 47.88% |
| CRM230616C00165000 | 2023-02-01 3:56PM EST | 165.00 | 20.43 | 22.50 | 24.05 | 0.00 | - | 20 | 509 | 45.65% |
| CRM230616C00170000 | 2023-02-01 3:53PM EST | 170.00 | 17.20 | 19.80 | 21.35 | 0.00 | - | 17 | 1,376 | 45.24% |
| CRM230616C00175000 | 2023-02-01 3:55PM EST | 175.00 | 14.90 | 16.90 | 17.55 | 0.00 | - | 149 | 1,073 | 41.72% |
| CRM230616C00180000 | 2023-02-02 9:33AM EST | 180.00 | 14.93 | 14.30 | 14.95 | +2.63 | +21.38% | 2 | 2,206 | 40.61% |
| CRM230616C00185000 | 2023-02-01 3:43PM EST | 185.00 | 10.60 | 12.05 | 12.60 | 0.00 | - | 41 | 1,137 | 39.58% |
| CRM230616C00190000 | 2023-02-02 9:34AM EST | 190.00 | 10.50 | 10.00 | 10.50 | +2.05 | +24.26% | 2 | 915 | 38.61% |
| CRM230616C00195000 | 2023-02-02 9:34AM EST | 195.00 | 8.35 | 8.15 | 8.65 | +1.10 | +15.17% | 8 | 606 | 37.71% |
| CRM230616C00200000 | 2023-02-01 3:53PM EST | 200.00 | 5.53 | 6.65 | 7.15 | 0.00 | - | 65 | 1,674 | 37.17% |
| CRM230616C00210000 | 2023-02-02 9:30AM EST | 210.00 | 4.75 | 4.15 | 4.60 | +1.02 | +27.35% | 8 | 1,515 | 35.71% |
| CRM230616C00220000 | 2023-02-02 9:30AM EST | 220.00 | 3.00 | 2.65 | 2.93 | +0.75 | +33.33% | 7 | 1,251 | 34.88% |
| CRM230616C00230000 | 2023-02-02 9:34AM EST | 230.00 | 1.76 | 1.65 | 1.88 | +0.36 | +25.71% | 1 | 920 | 34.53% |
| CRM230616C00240000 | 2023-02-02 9:30AM EST | 240.00 | 1.08 | 1.03 | 1.22 | +0.28 | +35.00% | 1 | 641 | 34.49% |
| CRM230616C00250000 | 2023-02-02 9:30AM EST | 250.00 | 0.66 | 0.63 | 0.73 | +0.17 | +34.69% | 2 | 3,391 | 34.00% |
| CRM230616C00260000 | 2023-02-01 3:59PM EST | 260.00 | 0.34 | 0.38 | 0.51 | 0.00 | - | 2 | 1,805 | 34.60% |
| CRM230616C00270000 | 2023-01-31 3:24PM EST | 270.00 | 0.17 | 0.23 | 0.34 | 0.00 | - | 1 | 542 | 34.86% |
| CRM230616C00280000 | 2023-01-31 11:46AM EST | 280.00 | 0.09 | 0.13 | 0.24 | 0.00 | - | 1 | 61 | 35.40% |
| CRM230616C00290000 | 2023-02-01 2:40PM EST | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 3,284 | 12.50% |
| CRM230616C00300000 | 2023-01-23 12:17PM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 12.50% |
| CRM230616C00310000 | 2023-01-25 2:56PM EST | 310.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 322 | 951 | 35.94% |
| CRM230616C00320000 | 2023-01-31 11:46AM EST | 320.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 39.16% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-02-01 12:26PM EST | 65.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 26 | 64.26% |
| CRM230616P00070000 | 2023-02-01 1:50PM EST | 70.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 201 | 281 | 62.11% |
| CRM230616P00075000 | 2023-01-25 11:04AM EST | 75.00 | 0.22 | 0.03 | 0.20 | 0.00 | - | 2 | 115 | 58.40% |
| CRM230616P00080000 | 2023-01-26 3:41PM EST | 80.00 | 0.23 | 0.05 | 0.24 | 0.00 | - | 1 | 216 | 55.86% |
| CRM230616P00085000 | 2023-02-01 11:08AM EST | 85.00 | 0.28 | 0.10 | 0.29 | 0.00 | - | 10 | 166 | 53.96% |
| CRM230616P00090000 | 2023-01-31 2:24PM EST | 90.00 | 0.39 | 0.18 | 0.36 | 0.00 | - | 2 | 283 | 52.44% |
| CRM230616P00095000 | 2023-02-01 3:45PM EST | 95.00 | 0.43 | 0.27 | 0.45 | 0.00 | - | 118 | 755 | 50.83% |
| CRM230616P00100000 | 2023-02-01 3:56PM EST | 100.00 | 0.59 | 0.45 | 0.58 | 0.00 | - | 976 | 4,194 | 51.00% |
| CRM230616P00105000 | 2023-01-31 11:53AM EST | 105.00 | 0.94 | 0.54 | 0.72 | 0.00 | - | 2 | 2,567 | 49.07% |
| CRM230616P00110000 | 2023-02-01 3:31PM EST | 110.00 | 0.96 | 0.75 | 0.93 | 0.00 | - | 12 | 671 | 47.63% |
| CRM230616P00115000 | 2023-02-01 3:15PM EST | 115.00 | 1.24 | 0.99 | 1.17 | 0.00 | - | 13 | 874 | 46.06% |
| CRM230616P00120000 | 2023-02-01 3:52PM EST | 120.00 | 1.64 | 1.31 | 1.50 | 0.00 | - | 15 | 1,605 | 44.80% |
| CRM230616P00125000 | 2023-02-01 3:52PM EST | 125.00 | 2.11 | 1.66 | 1.92 | 0.00 | - | 4 | 2,601 | 43.65% |
| CRM230616P00130000 | 2023-02-01 3:52PM EST | 130.00 | 2.63 | 2.09 | 2.33 | 0.00 | - | 18 | 4,768 | 41.97% |
| CRM230616P00135000 | 2023-02-01 3:56PM EST | 135.00 | 3.28 | 2.69 | 2.98 | 0.00 | - | 24 | 3,218 | 41.08% |
| CRM230616P00140000 | 2023-02-02 9:35AM EST | 140.00 | 3.50 | 3.40 | 3.65 | -0.65 | -15.66% | 1 | 4,180 | 39.72% |
| CRM230616P00145000 | 2023-02-01 3:30PM EST | 145.00 | 4.89 | 4.25 | 4.50 | 0.00 | - | 30 | 1,529 | 38.57% |
| CRM230616P00150000 | 2023-02-01 3:33PM EST | 150.00 | 6.00 | 5.20 | 5.65 | 0.00 | - | 78 | 2,670 | 37.90% |
| CRM230616P00155000 | 2023-02-02 9:36AM EST | 155.00 | 6.55 | 6.25 | 6.70 | -0.95 | -12.67% | 5 | 1,626 | 36.35% |
| CRM230616P00160000 | 2023-02-01 3:58PM EST | 160.00 | 9.00 | 7.55 | 8.10 | 0.00 | - | 54 | 2,771 | 35.29% |
| CRM230616P00165000 | 2023-02-02 9:31AM EST | 165.00 | 9.10 | 9.25 | 9.70 | -1.74 | -16.05% | 3 | 1,311 | 34.17% |
| CRM230616P00170000 | 2023-02-02 9:30AM EST | 170.00 | 10.50 | 11.20 | 11.80 | -2.35 | -18.29% | 20 | 1,078 | 33.69% |
| CRM230616P00175000 | 2023-02-01 3:53PM EST | 175.00 | 15.35 | 13.25 | 13.75 | 0.00 | - | 47 | 2,843 | 32.20% |
| CRM230616P00180000 | 2023-02-01 3:52PM EST | 180.00 | 17.95 | 15.60 | 16.15 | 0.00 | - | 83 | 764 | 31.14% |
| CRM230616P00185000 | 2023-02-01 3:27PM EST | 185.00 | 20.60 | 18.15 | 18.85 | 0.00 | - | 1 | 92 | 30.10% |
| CRM230616P00190000 | 2023-02-01 2:45PM EST | 190.00 | 24.15 | 20.60 | 22.20 | 0.00 | - | 18 | 235 | 29.94% |
| CRM230616P00195000 | 2023-02-01 1:45PM EST | 195.00 | 29.85 | 23.65 | 25.50 | 0.00 | - | 17 | 65 | 28.97% |
| CRM230616P00200000 | 2023-02-01 2:49PM EST | 200.00 | 31.00 | 27.25 | 29.10 | 0.00 | - | 2 | 34 | 28.03% |
| CRM230616P00210000 | 2023-01-26 3:23PM EST | 210.00 | 46.70 | 34.70 | 36.55 | 0.00 | - | 6 | 7 | 23.75% |
| CRM230616P00220000 | 2023-01-31 2:35PM EST | 220.00 | 52.75 | 43.70 | 45.20 | 0.00 | - | 10 | 10 | 0.00% |
| CRM230616P00230000 | 2023-01-24 3:14PM EST | 230.00 | 74.40 | 53.00 | 55.50 | 0.00 | - | 3 | 0 | 23.37% |
| CRM230616P00240000 | 2023-01-31 12:02PM EST | 240.00 | 74.10 | 62.95 | 65.25 | 0.00 | - | 1 | 0 | 20.22% |
| CRM230616P00250000 | 2023-01-26 9:44AM EST | 250.00 | 90.70 | 72.65 | 75.35 | 0.00 | - | 1 | 0 | 26.12% |
| CRM230616P00260000 | 2023-02-01 9:32AM EST | 260.00 | 91.74 | 82.55 | 85.35 | 0.00 | - | 2 | 0 | 28.52% |
| CRM230616P00270000 | 2022-08-23 9:20AM EST | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 115.96% |
| CRM230616P00280000 | 2022-06-27 11:15AM EST | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 10:27AM EST | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 9:39AM EST | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 135.30% |
| CRM230616P00310000 | 2022-05-02 2:01PM EST | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-10-07 2:45PM EST | 320.00 | 170.05 | 178.90 | 181.40 | 0.00 | - | 2 | 0 | 159.50% |
© 2023 Yahoo. Tutti i diritti riservati.
