Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,92+12,87 (+7,44%)
Alla chiusura: 04:00PM EDT
186,50 +0,58 (+0,31%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616C000800002022-06-15 1:15PM EDT80.0091.60109.35111.350.00-2570.19%
CRM230616C000850002022-06-15 10:37AM EDT85.0088.15104.80106.600.00-2267.40%
CRM230616C000900002022-06-15 10:37AM EDT90.0083.80100.25102.250.00-402965.44%
CRM230616C000950002022-06-15 10:37AM EDT95.0079.5096.1597.750.00-201463.95%
CRM230616C001000002022-06-22 10:19AM EDT100.0075.4891.2093.050.00-11360.63%
CRM230616C001050002022-06-15 11:46AM EDT105.0071.0587.3088.700.00-362059.59%
CRM230616C001100002022-06-23 11:40AM EDT110.0070.3582.9084.800.00-21558.30%
CRM230616C001150002022-06-24 2:16PM EDT115.0077.8079.0080.20+11.30+16.99%68356.62%
CRM230616C001200002022-06-24 9:58AM EDT120.0070.2574.5076.10+7.95+12.76%411954.76%
CRM230616C001250002022-06-17 3:47PM EDT125.0052.7070.6072.250.00-12453.81%
CRM230616C001300002022-06-21 3:55PM EDT130.0051.3366.5068.250.00-17152.33%
CRM230616C001350002022-06-15 11:04AM EDT135.0048.8062.8064.100.00-223051.01%
CRM230616C001400002022-06-15 10:36AM EDT140.0045.4059.3060.350.00-403150.15%
CRM230616C001450002022-06-01 2:43PM EDT145.0050.0055.3056.650.00-71949.96%
CRM230616C001500002022-06-24 11:25AM EDT150.0050.0051.5553.05+13.60+37.36%12148.82%
CRM230616C001550002022-06-22 9:55AM EDT155.0034.8448.7049.600.00-11147.80%
CRM230616C001600002022-06-16 3:37PM EDT160.0028.4045.1546.300.00-22846.89%
CRM230616C001650002022-06-24 11:30AM EDT165.0040.8242.4043.25+9.27+29.38%16546.23%
CRM230616C001700002022-06-24 12:41PM EDT170.0038.0539.3540.05+7.03+22.66%817045.18%
CRM230616C001750002022-06-15 2:50PM EDT175.0027.5036.4537.200.00-213744.51%
CRM230616C001800002022-06-24 11:06AM EDT180.0032.6032.9534.35+10.00+44.25%231143.69%
CRM230616C001850002022-06-24 3:27PM EDT185.0030.7330.5031.75+8.28+36.88%855643.07%
CRM230616C001900002022-06-23 3:49PM EDT190.0026.6928.3529.25+5.03+23.22%618942.44%
CRM230616C001950002022-06-24 2:59PM EDT195.0026.0026.0526.90+7.95+44.04%919041.86%
CRM230616C002000002022-06-24 11:09AM EDT200.0022.5023.8524.60+6.35+39.32%223841.19%
CRM230616C002100002022-06-24 9:50AM EDT210.0017.1520.0020.45+4.00+30.42%2961540.01%
CRM230616C002200002022-06-22 10:23AM EDT220.0010.3516.4017.050.00-3985139.26%
CRM230616C002300002022-06-24 3:20PM EDT230.0013.2512.9513.95+4.70+54.97%1328238.33%
CRM230616C002400002022-06-23 11:50AM EDT240.007.0210.6511.450.00-4453037.72%
CRM230616C002500002022-06-24 3:13PM EDT250.008.758.759.25+3.00+52.17%5948637.02%
CRM230616C002600002022-06-23 3:27PM EDT260.004.826.957.450.00-27236.44%
CRM230616C002700002022-06-21 3:10PM EDT270.003.315.656.050.00-21836.09%
CRM230616C002800002022-06-23 3:56PM EDT280.003.004.454.900.00-22035.79%
CRM230616C002900002022-06-16 12:10PM EDT290.001.803.504.050.00-413235.76%
CRM230616C003000002022-06-24 9:30AM EDT300.002.452.793.25+0.55+28.95%19535.46%
CRM230616C003100002022-06-15 3:50PM EDT310.001.572.222.640.00-1335.32%
CRM230616C003200002022-06-24 12:58PM EDT320.001.911.812.23+0.92+92.93%24635.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616P000800002022-06-21 10:20AM EDT80.002.201.162.220.00-409955.04%
CRM230616P000850002022-06-13 1:28PM EDT85.002.801.472.580.00-11353.71%
CRM230616P000900002022-05-18 10:28AM EDT90.004.092.693.850.00-202056.77%
CRM230616P000950002022-05-11 2:09PM EDT95.005.902.673.250.00-1651.79%
CRM230616P001000002022-06-10 2:26PM EDT100.003.552.693.200.00-210949.54%
CRM230616P001050002022-06-24 2:49PM EDT105.003.553.353.65-1.10-23.66%342448.11%
CRM230616P001100002022-06-15 12:28PM EDT110.005.903.854.250.00-11547.08%
CRM230616P001150002022-06-24 11:47AM EDT115.004.954.504.90-1.60-24.43%13446.03%
CRM230616P001200002022-06-17 11:29AM EDT120.008.355.255.700.00-37945.22%
CRM230616P001250002022-06-24 3:13PM EDT125.006.306.056.40-3.29-34.31%4576243.96%
CRM230616P001300002022-06-24 3:40PM EDT130.007.346.907.35-1.66-18.44%36935843.16%
CRM230616P001350002022-06-17 3:17PM EDT135.0012.257.958.300.00-57042.17%
CRM230616P001400002022-06-09 2:59PM EDT140.009.059.009.400.00-111641.32%
CRM230616P001450002022-06-13 10:14AM EDT145.0014.8010.1510.600.00-118740.49%
CRM230616P001500002022-06-24 12:34PM EDT150.0012.2011.5512.15-3.45-22.04%211,59540.11%
CRM230616P001550002022-06-24 3:38PM EDT155.0013.3013.0013.40-3.04-18.60%539539.00%
CRM230616P001600002022-06-24 3:38PM EDT160.0014.9214.6015.00-6.94-31.75%51,22738.30%
CRM230616P001650002022-06-24 11:31AM EDT165.0017.5516.2016.95-4.20-19.31%137937.96%
CRM230616P001700002022-06-24 11:45AM EDT170.0018.9518.0518.85-4.00-17.43%1251937.33%
CRM230616P001750002022-06-24 3:15PM EDT175.0020.8020.0520.50-4.52-17.85%2,18030336.15%
CRM230616P001800002022-06-24 10:18AM EDT180.0024.0422.3523.00+2.24+10.28%19736.02%
CRM230616P001850002022-06-16 12:58PM EDT185.0036.9124.6025.750.00-19536.02%
CRM230616P001900002022-06-23 12:13PM EDT190.0034.3627.0527.950.00-143135.06%
CRM230616P001950002022-06-22 1:55PM EDT195.0038.0229.3030.450.00-528834.33%
CRM230616P002000002022-06-24 3:50PM EDT200.0032.8032.4533.60-12.58-27.72%157734.29%
CRM230616P002100002022-06-22 1:55PM EDT210.0048.4537.8039.250.00-54132.74%
CRM230616P002200002022-06-17 9:42AM EDT220.0062.6044.8045.700.00-54031.52%
CRM230616P002300002022-06-15 11:59AM EDT230.0066.7551.8552.750.00-125230.36%
CRM230616P002400002022-06-15 12:58PM EDT240.0075.8059.4060.350.00-51629.24%
CRM230616P002500002022-06-15 2:00PM EDT250.0083.5367.5068.450.00-42528.14%
CRM230616P002600002022-06-23 3:40PM EDT260.0088.3076.1077.100.00-61027.33%
CRM230616P002700002022-06-23 3:53PM EDT270.0097.2385.2086.100.00-2226.54%
CRM230616P002800002022-04-26 3:38PM EDT280.00110.70116.70118.600.00--1366.37%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-1151.43%
CRM230616P003200002022-05-09 3:39PM EDT320.00156.00130.35131.800.00-3000.00%