Italia markets closed
Dow Jones
30.294,97 -21,35 (-0,07%) Nasdaq
11.116,52 -59,88 (-0,54%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9883 -0,0103 (-1,03%) BTC-EUR
20.404,23 -41,52 (-0,20%) CMC Crypto 200
457,04 -1,37 (-0,30%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:22PM EDT. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-09-20 2:54PM EDT | 80.00 | 74.85 | 79.55 | 80.50 | 0.00 | - | 70 | 48 | 70.67% |
| CRM230616C00085000 | 2022-09-20 2:22PM EDT | 85.00 | 70.11 | 75.30 | 76.05 | 0.00 | - | 44 | 13 | 68.63% |
| CRM230616C00090000 | 2022-09-21 10:24AM EDT | 90.00 | 67.75 | 70.80 | 71.85 | 0.00 | - | 2 | 34 | 66.39% |
| CRM230616C00095000 | 2022-09-27 12:11PM EDT | 95.00 | 59.25 | 66.55 | 67.50 | 0.00 | - | 1 | 28 | 64.20% |
| CRM230616C00100000 | 2022-09-30 1:24PM EDT | 100.00 | 54.38 | 62.25 | 63.30 | 0.00 | - | 2 | 24 | 62.03% |
| CRM230616C00105000 | 2022-08-29 2:40PM EDT | 105.00 | 64.39 | 52.60 | 53.20 | 0.00 | - | 6 | 33 | 39.30% |
| CRM230616C00110000 | 2022-08-29 2:40PM EDT | 110.00 | 60.25 | 48.70 | 49.55 | 0.00 | - | 6 | 18 | 41.35% |
| CRM230616C00115000 | 2022-10-04 1:17PM EDT | 115.00 | 50.05 | 50.10 | 51.20 | 0.00 | - | 1 | 112 | 56.51% |
| CRM230616C00120000 | 2022-09-22 11:46AM EDT | 120.00 | 42.80 | 46.55 | 47.20 | 0.00 | - | 5 | 158 | 55.01% |
| CRM230616C00125000 | 2022-10-04 10:28AM EDT | 125.00 | 42.65 | 42.55 | 43.50 | 0.00 | - | 3 | 56 | 53.09% |
| CRM230616C00130000 | 2022-09-26 9:59AM EDT | 130.00 | 36.20 | 39.25 | 40.00 | 0.00 | - | 2 | 148 | 52.05% |
| CRM230616C00135000 | 2022-09-27 11:00AM EDT | 135.00 | 31.99 | 35.60 | 36.45 | 0.00 | - | 1 | 77 | 50.28% |
| CRM230616C00140000 | 2022-10-04 12:21PM EDT | 140.00 | 33.60 | 32.85 | 33.30 | 0.00 | - | 1 | 111 | 50.18% |
| CRM230616C00145000 | 2022-10-03 3:06PM EDT | 145.00 | 25.00 | 29.30 | 30.35 | 0.00 | - | 1 | 28 | 49.26% |
| CRM230616C00150000 | 2022-10-04 12:21PM EDT | 150.00 | 27.58 | 26.90 | 27.40 | 0.00 | - | 2 | 169 | 48.07% |
| CRM230616C00155000 | 2022-10-04 2:17PM EDT | 155.00 | 24.03 | 24.00 | 24.70 | 0.00 | - | 5 | 251 | 47.10% |
| CRM230616C00160000 | 2022-10-05 11:55AM EDT | 160.00 | 21.00 | 21.80 | 22.15 | -0.48 | -2.23% | 2 | 496 | 46.15% |
| CRM230616C00165000 | 2022-10-05 1:51PM EDT | 165.00 | 19.75 | 19.45 | 19.80 | +1.65 | +9.12% | 5 | 132 | 45.30% |
| CRM230616C00170000 | 2022-10-05 1:41PM EDT | 170.00 | 17.50 | 17.30 | 17.60 | +0.52 | +3.06% | 10 | 466 | 44.46% |
| CRM230616C00175000 | 2022-10-05 1:51PM EDT | 175.00 | 15.65 | 15.35 | 15.70 | +0.51 | +3.37% | 17 | 456 | 43.91% |
| CRM230616C00180000 | 2022-10-05 1:35PM EDT | 180.00 | 13.65 | 13.55 | 13.80 | +0.90 | +7.06% | 22 | 830 | 43.08% |
| CRM230616C00185000 | 2022-10-05 1:51PM EDT | 185.00 | 12.15 | 11.85 | 12.10 | +0.40 | +3.40% | 93 | 627 | 42.36% |
| CRM230616C00190000 | 2022-10-05 1:51PM EDT | 190.00 | 10.65 | 10.40 | 10.75 | +0.65 | +6.50% | 46 | 465 | 42.07% |
| CRM230616C00195000 | 2022-10-05 1:56PM EDT | 195.00 | 9.20 | 9.00 | 9.45 | +0.30 | +3.37% | 6 | 345 | 41.63% |
| CRM230616C00200000 | 2022-10-05 1:56PM EDT | 200.00 | 8.05 | 7.85 | 8.25 | +0.26 | +3.34% | 8 | 1,114 | 41.15% |
| CRM230616C00210000 | 2022-10-05 1:24PM EDT | 210.00 | 6.20 | 5.95 | 6.25 | +0.34 | +5.80% | 165 | 1,256 | 40.33% |
| CRM230616C00220000 | 2022-10-05 2:00PM EDT | 220.00 | 4.50 | 4.45 | 4.75 | -0.05 | -1.10% | 8 | 1,052 | 39.80% |
| CRM230616C00230000 | 2022-10-05 1:56PM EDT | 230.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 11 | 428 | 39.39% |
| CRM230616C00240000 | 2022-10-05 1:56PM EDT | 240.00 | 2.55 | 2.44 | 2.60 | +0.05 | +2.00% | 23 | 566 | 38.61% |
| CRM230616C00250000 | 2022-10-05 1:34PM EDT | 250.00 | 1.90 | 1.84 | 1.98 | +0.11 | +6.15% | 7 | 1,167 | 38.48% |
| CRM230616C00260000 | 2022-10-05 1:35PM EDT | 260.00 | 1.43 | 1.32 | 1.49 | +0.47 | +48.96% | 3 | 1,495 | 38.29% |
| CRM230616C00270000 | 2022-10-05 10:17AM EDT | 270.00 | 0.93 | 1.02 | 1.13 | -0.07 | -7.00% | 310 | 239 | 38.21% |
| CRM230616C00280000 | 2022-10-05 1:53PM EDT | 280.00 | 0.81 | 0.71 | 0.86 | +0.07 | +9.46% | 2 | 52 | 38.16% |
| CRM230616C00290000 | 2022-10-05 1:53PM EDT | 290.00 | 0.62 | 0.51 | 0.65 | +0.16 | +34.78% | 2 | 842 | 38.09% |
| CRM230616C00300000 | 2022-10-05 1:53PM EDT | 300.00 | 0.50 | 0.40 | 0.52 | +0.20 | +66.67% | 4 | 404 | 38.36% |
| CRM230616C00310000 | 2022-10-05 1:51PM EDT | 310.00 | 0.42 | 0.31 | 0.48 | +0.11 | +35.48% | 2 | 24 | 39.40% |
| CRM230616C00320000 | 2022-10-05 1:51PM EDT | 320.00 | 0.27 | 0.16 | 0.37 | +0.02 | +8.00% | 2 | 76 | 39.36% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00075000 | 2022-10-03 11:24AM EDT | 75.00 | 1.77 | 1.36 | 1.65 | 0.00 | - | 6 | 16 | 58.29% |
| CRM230616P00080000 | 2022-10-03 10:43AM EDT | 80.00 | 2.21 | 1.66 | 1.96 | 0.00 | - | 4 | 171 | 56.25% |
| CRM230616P00085000 | 2022-10-03 3:06PM EDT | 85.00 | 2.53 | 2.25 | 2.34 | 0.00 | - | 19 | 41 | 55.15% |
| CRM230616P00090000 | 2022-10-05 12:48PM EDT | 90.00 | 2.72 | 2.61 | 2.84 | -0.53 | -16.31% | 25 | 24 | 53.33% |
| CRM230616P00095000 | 2022-10-05 12:03PM EDT | 95.00 | 3.35 | 3.15 | 3.35 | -0.50 | -12.99% | 2 | 423 | 51.75% |
| CRM230616P00100000 | 2022-10-05 12:51PM EDT | 100.00 | 3.85 | 3.75 | 4.05 | +0.10 | +2.67% | 29 | 666 | 50.42% |
| CRM230616P00105000 | 2022-10-05 11:14AM EDT | 105.00 | 4.85 | 4.50 | 4.75 | +0.55 | +12.79% | 2 | 444 | 49.55% |
| CRM230616P00110000 | 2022-10-05 10:46AM EDT | 110.00 | 5.50 | 5.30 | 5.50 | +0.25 | +4.76% | 4 | 259 | 47.95% |
| CRM230616P00115000 | 2022-10-05 12:40PM EDT | 115.00 | 6.45 | 6.25 | 6.50 | +0.25 | +4.03% | 7 | 374 | 46.88% |
| CRM230616P00120000 | 2022-10-05 1:15PM EDT | 120.00 | 7.30 | 7.35 | 7.55 | -0.05 | -0.68% | 11 | 305 | 45.62% |
| CRM230616P00125000 | 2022-10-05 1:15PM EDT | 125.00 | 8.50 | 8.55 | 8.80 | +0.10 | +1.19% | 160 | 1,458 | 44.59% |
| CRM230616P00130000 | 2022-10-05 1:47PM EDT | 130.00 | 9.85 | 9.90 | 10.10 | -0.05 | -0.51% | 31 | 1,483 | 43.35% |
| CRM230616P00135000 | 2022-10-05 1:08PM EDT | 135.00 | 11.35 | 11.40 | 11.50 | -0.05 | -0.44% | 6 | 295 | 42.05% |
| CRM230616P00140000 | 2022-10-05 1:39PM EDT | 140.00 | 13.00 | 13.05 | 13.25 | +0.15 | +1.17% | 15 | 450 | 41.20% |
| CRM230616P00145000 | 2022-10-05 1:39PM EDT | 145.00 | 14.85 | 14.90 | 15.10 | 0.00 | - | 3 | 310 | 40.22% |
| CRM230616P00150000 | 2022-10-05 1:47PM EDT | 150.00 | 16.80 | 16.95 | 17.15 | +0.10 | +0.60% | 15 | 2,120 | 39.31% |
| CRM230616P00155000 | 2022-10-05 1:47PM EDT | 155.00 | 19.00 | 19.15 | 19.50 | -0.15 | -0.78% | 5 | 940 | 38.64% |
| CRM230616P00160000 | 2022-10-05 1:39PM EDT | 160.00 | 21.50 | 21.45 | 21.80 | -0.10 | -0.46% | 19 | 2,522 | 37.51% |
| CRM230616P00165000 | 2022-10-05 1:29PM EDT | 165.00 | 24.05 | 24.20 | 24.70 | +0.15 | +0.63% | 10 | 812 | 37.19% |
| CRM230616P00170000 | 2022-10-05 1:47PM EDT | 170.00 | 26.80 | 26.95 | 27.50 | -0.25 | -0.92% | 2 | 1,007 | 36.31% |
| CRM230616P00175000 | 2022-10-04 11:55AM EDT | 175.00 | 29.50 | 29.85 | 30.25 | 0.00 | - | 2 | 2,674 | 34.96% |
| CRM230616P00180000 | 2022-10-04 1:01PM EDT | 180.00 | 33.00 | 33.25 | 33.50 | 0.00 | - | 2 | 893 | 34.22% |
| CRM230616P00185000 | 2022-09-22 1:57PM EDT | 185.00 | 40.65 | 36.45 | 36.90 | 0.00 | - | 6 | 201 | 33.41% |
| CRM230616P00190000 | 2022-10-04 10:32AM EDT | 190.00 | 40.34 | 40.20 | 40.75 | 0.00 | - | 10 | 523 | 33.20% |
| CRM230616P00195000 | 2022-10-04 3:33PM EDT | 195.00 | 44.11 | 43.95 | 44.30 | 0.00 | - | 10 | 356 | 31.91% |
| CRM230616P00200000 | 2022-09-27 9:30AM EDT | 200.00 | 53.48 | 47.70 | 48.25 | 0.00 | - | 1 | 618 | 31.16% |
| CRM230616P00210000 | 2022-09-26 3:13PM EDT | 210.00 | 64.05 | 56.00 | 56.70 | 0.00 | - | 6 | 152 | 29.98% |
| CRM230616P00220000 | 2022-10-04 9:30AM EDT | 220.00 | 69.27 | 65.05 | 65.60 | 0.00 | - | 2 | 55 | 28.65% |
| CRM230616P00230000 | 2022-10-04 3:32PM EDT | 230.00 | 74.95 | 74.20 | 74.90 | 0.00 | - | 7 | 100 | 27.36% |
| CRM230616P00240000 | 2022-10-03 11:33AM EDT | 240.00 | 93.25 | 83.60 | 85.15 | 0.00 | - | 2 | 6 | 31.29% |
| CRM230616P00250000 | 2022-10-05 12:03PM EDT | 250.00 | 96.10 | 93.75 | 95.10 | +2.00 | +2.13% | 2 | 0 | 33.19% |
| CRM230616P00260000 | 2022-10-05 10:15AM EDT | 260.00 | 106.29 | 103.75 | 105.05 | +1.64 | +1.57% | 1 | 0 | 34.94% |
| CRM230616P00270000 | 2022-08-23 10:20AM EDT | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 55.49% |
| CRM230616P00280000 | 2022-06-27 12:15PM EDT | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 71.64% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-07-20 11:29AM EDT | 320.00 | 138.30 | 135.20 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
