Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,87+0,14 (+0,09%)
Al 02:22PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616C000800002022-09-20 2:54PM EDT80.0074.8579.5580.500.00-704870.67%
CRM230616C000850002022-09-20 2:22PM EDT85.0070.1175.3076.050.00-441368.63%
CRM230616C000900002022-09-21 10:24AM EDT90.0067.7570.8071.850.00-23466.39%
CRM230616C000950002022-09-27 12:11PM EDT95.0059.2566.5567.500.00-12864.20%
CRM230616C001000002022-09-30 1:24PM EDT100.0054.3862.2563.300.00-22462.03%
CRM230616C001050002022-08-29 2:40PM EDT105.0064.3952.6053.200.00-63339.30%
CRM230616C001100002022-08-29 2:40PM EDT110.0060.2548.7049.550.00-61841.35%
CRM230616C001150002022-10-04 1:17PM EDT115.0050.0550.1051.200.00-111256.51%
CRM230616C001200002022-09-22 11:46AM EDT120.0042.8046.5547.200.00-515855.01%
CRM230616C001250002022-10-04 10:28AM EDT125.0042.6542.5543.500.00-35653.09%
CRM230616C001300002022-09-26 9:59AM EDT130.0036.2039.2540.000.00-214852.05%
CRM230616C001350002022-09-27 11:00AM EDT135.0031.9935.6036.450.00-17750.28%
CRM230616C001400002022-10-04 12:21PM EDT140.0033.6032.8533.300.00-111150.18%
CRM230616C001450002022-10-03 3:06PM EDT145.0025.0029.3030.350.00-12849.26%
CRM230616C001500002022-10-04 12:21PM EDT150.0027.5826.9027.400.00-216948.07%
CRM230616C001550002022-10-04 2:17PM EDT155.0024.0324.0024.700.00-525147.10%
CRM230616C001600002022-10-05 11:55AM EDT160.0021.0021.8022.15-0.48-2.23%249646.15%
CRM230616C001650002022-10-05 1:51PM EDT165.0019.7519.4519.80+1.65+9.12%513245.30%
CRM230616C001700002022-10-05 1:41PM EDT170.0017.5017.3017.60+0.52+3.06%1046644.46%
CRM230616C001750002022-10-05 1:51PM EDT175.0015.6515.3515.70+0.51+3.37%1745643.91%
CRM230616C001800002022-10-05 1:35PM EDT180.0013.6513.5513.80+0.90+7.06%2283043.08%
CRM230616C001850002022-10-05 1:51PM EDT185.0012.1511.8512.10+0.40+3.40%9362742.36%
CRM230616C001900002022-10-05 1:51PM EDT190.0010.6510.4010.75+0.65+6.50%4646542.07%
CRM230616C001950002022-10-05 1:56PM EDT195.009.209.009.45+0.30+3.37%634541.63%
CRM230616C002000002022-10-05 1:56PM EDT200.008.057.858.25+0.26+3.34%81,11441.15%
CRM230616C002100002022-10-05 1:24PM EDT210.006.205.956.25+0.34+5.80%1651,25640.33%
CRM230616C002200002022-10-05 2:00PM EDT220.004.504.454.75-0.05-1.10%81,05239.80%
CRM230616C002300002022-10-05 1:56PM EDT230.003.403.303.600.00-1142839.39%
CRM230616C002400002022-10-05 1:56PM EDT240.002.552.442.60+0.05+2.00%2356638.61%
CRM230616C002500002022-10-05 1:34PM EDT250.001.901.841.98+0.11+6.15%71,16738.48%
CRM230616C002600002022-10-05 1:35PM EDT260.001.431.321.49+0.47+48.96%31,49538.29%
CRM230616C002700002022-10-05 10:17AM EDT270.000.931.021.13-0.07-7.00%31023938.21%
CRM230616C002800002022-10-05 1:53PM EDT280.000.810.710.86+0.07+9.46%25238.16%
CRM230616C002900002022-10-05 1:53PM EDT290.000.620.510.65+0.16+34.78%284238.09%
CRM230616C003000002022-10-05 1:53PM EDT300.000.500.400.52+0.20+66.67%440438.36%
CRM230616C003100002022-10-05 1:51PM EDT310.000.420.310.48+0.11+35.48%22439.40%
CRM230616C003200002022-10-05 1:51PM EDT320.000.270.160.37+0.02+8.00%27639.36%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616P000750002022-10-03 11:24AM EDT75.001.771.361.650.00-61658.29%
CRM230616P000800002022-10-03 10:43AM EDT80.002.211.661.960.00-417156.25%
CRM230616P000850002022-10-03 3:06PM EDT85.002.532.252.340.00-194155.15%
CRM230616P000900002022-10-05 12:48PM EDT90.002.722.612.84-0.53-16.31%252453.33%
CRM230616P000950002022-10-05 12:03PM EDT95.003.353.153.35-0.50-12.99%242351.75%
CRM230616P001000002022-10-05 12:51PM EDT100.003.853.754.05+0.10+2.67%2966650.42%
CRM230616P001050002022-10-05 11:14AM EDT105.004.854.504.75+0.55+12.79%244449.55%
CRM230616P001100002022-10-05 10:46AM EDT110.005.505.305.50+0.25+4.76%425947.95%
CRM230616P001150002022-10-05 12:40PM EDT115.006.456.256.50+0.25+4.03%737446.88%
CRM230616P001200002022-10-05 1:15PM EDT120.007.307.357.55-0.05-0.68%1130545.62%
CRM230616P001250002022-10-05 1:15PM EDT125.008.508.558.80+0.10+1.19%1601,45844.59%
CRM230616P001300002022-10-05 1:47PM EDT130.009.859.9010.10-0.05-0.51%311,48343.35%
CRM230616P001350002022-10-05 1:08PM EDT135.0011.3511.4011.50-0.05-0.44%629542.05%
CRM230616P001400002022-10-05 1:39PM EDT140.0013.0013.0513.25+0.15+1.17%1545041.20%
CRM230616P001450002022-10-05 1:39PM EDT145.0014.8514.9015.100.00-331040.22%
CRM230616P001500002022-10-05 1:47PM EDT150.0016.8016.9517.15+0.10+0.60%152,12039.31%
CRM230616P001550002022-10-05 1:47PM EDT155.0019.0019.1519.50-0.15-0.78%594038.64%
CRM230616P001600002022-10-05 1:39PM EDT160.0021.5021.4521.80-0.10-0.46%192,52237.51%
CRM230616P001650002022-10-05 1:29PM EDT165.0024.0524.2024.70+0.15+0.63%1081237.19%
CRM230616P001700002022-10-05 1:47PM EDT170.0026.8026.9527.50-0.25-0.92%21,00736.31%
CRM230616P001750002022-10-04 11:55AM EDT175.0029.5029.8530.250.00-22,67434.96%
CRM230616P001800002022-10-04 1:01PM EDT180.0033.0033.2533.500.00-289334.22%
CRM230616P001850002022-09-22 1:57PM EDT185.0040.6536.4536.900.00-620133.41%
CRM230616P001900002022-10-04 10:32AM EDT190.0040.3440.2040.750.00-1052333.20%
CRM230616P001950002022-10-04 3:33PM EDT195.0044.1143.9544.300.00-1035631.91%
CRM230616P002000002022-09-27 9:30AM EDT200.0053.4847.7048.250.00-161831.16%
CRM230616P002100002022-09-26 3:13PM EDT210.0064.0556.0056.700.00-615229.98%
CRM230616P002200002022-10-04 9:30AM EDT220.0069.2765.0565.600.00-25528.65%
CRM230616P002300002022-10-04 3:32PM EDT230.0074.9574.2074.900.00-710027.36%
CRM230616P002400002022-10-03 11:33AM EDT240.0093.2583.6085.150.00-2631.29%
CRM230616P002500002022-10-05 12:03PM EDT250.0096.1093.7595.10+2.00+2.13%2033.19%
CRM230616P002600002022-10-05 10:15AM EDT260.00106.29103.75105.05+1.64+1.57%1034.94%
CRM230616P002700002022-08-23 10:20AM EDT270.0093.20118.65120.400.00-6055.49%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-1071.64%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-07-20 11:29AM EDT320.00138.30135.20137.200.00-400.00%