Italia markets close in 1 hour 38 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,78+2,96 (+1,72%)
Al 09:52AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616C000700002022-12-13 11:47AM EST70.0068.5080.3082.700.00-120.00%
CRM230616C000750002023-01-13 2:06PM EST75.0076.70101.10103.750.00-25101.20%
CRM230616C000800002023-01-09 3:42PM EST80.0069.7595.8598.500.00-66092.15%
CRM230616C000850002023-01-12 9:37AM EST85.0064.4191.1593.900.00-12189.06%
CRM230616C000900002023-01-09 10:22AM EST90.0059.0086.3089.150.00-45284.67%
CRM230616C000950002023-01-18 12:52PM EST95.0054.9581.5084.350.00-23180.38%
CRM230616C001000002023-02-01 3:51PM EST100.0073.9877.1079.400.00-24677.03%
CRM230616C001050002023-01-27 3:22PM EST105.0063.4971.8574.250.00-14070.39%
CRM230616C001100002023-01-09 1:23PM EST110.0044.6767.2069.900.00-22768.20%
CRM230616C001150002023-01-20 3:59PM EST115.0041.1863.0065.400.00-214266.54%
CRM230616C001200002023-01-30 10:11AM EST120.0049.8058.4060.150.00-120261.85%
CRM230616C001250002023-02-01 2:41PM EST125.0050.0054.3056.100.00-210161.01%
CRM230616C001300002023-02-01 3:51PM EST130.0046.5849.4051.200.00-278756.45%
CRM230616C001350002023-01-31 1:09PM EST135.0037.7745.6047.250.00-145555.76%
CRM230616C001400002023-02-01 3:06PM EST140.0038.9840.9542.650.00-102,47052.06%
CRM230616C001450002023-02-01 2:02PM EST145.0031.6237.5538.950.00-438951.70%
CRM230616C001500002023-02-02 9:31AM EST150.0036.0033.5035.15+5.05+16.32%451,03352.12%
CRM230616C001550002023-02-02 9:30AM EST155.0031.0029.5030.45+3.50+12.73%22,10547.55%
CRM230616C001600002023-02-02 9:30AM EST160.0026.9525.9027.65+2.55+10.45%241,75947.88%
CRM230616C001650002023-02-01 3:56PM EST165.0020.4322.5024.050.00-2050945.65%
CRM230616C001700002023-02-01 3:53PM EST170.0017.2019.8021.350.00-171,37645.24%
CRM230616C001750002023-02-01 3:55PM EST175.0014.9016.9017.550.00-1491,07341.72%
CRM230616C001800002023-02-02 9:33AM EST180.0014.9314.3014.95+2.63+21.38%22,20640.61%
CRM230616C001850002023-02-01 3:43PM EST185.0010.6012.0512.600.00-411,13739.58%
CRM230616C001900002023-02-02 9:34AM EST190.0010.5010.0010.50+2.05+24.26%291538.61%
CRM230616C001950002023-02-02 9:34AM EST195.008.358.158.65+1.10+15.17%860637.71%
CRM230616C002000002023-02-01 3:53PM EST200.005.536.657.150.00-651,67437.17%
CRM230616C002100002023-02-02 9:30AM EST210.004.754.154.60+1.02+27.35%81,51535.71%
CRM230616C002200002023-02-02 9:30AM EST220.003.002.652.93+0.75+33.33%71,25134.88%
CRM230616C002300002023-02-02 9:34AM EST230.001.761.651.88+0.36+25.71%192034.53%
CRM230616C002400002023-02-02 9:30AM EST240.001.081.031.22+0.28+35.00%164134.49%
CRM230616C002500002023-02-02 9:30AM EST250.000.660.630.73+0.17+34.69%23,39134.00%
CRM230616C002600002023-02-01 3:59PM EST260.000.340.380.510.00-21,80534.60%
CRM230616C002700002023-01-31 3:24PM EST270.000.170.230.340.00-154234.86%
CRM230616C002800002023-01-31 11:46AM EST280.000.090.130.240.00-16135.40%
CRM230616C002900002023-02-01 2:40PM EST290.000.090.000.000.00-113,28412.50%
CRM230616C003000002023-01-23 12:17PM EST300.000.040.000.000.00-139012.50%
CRM230616C003100002023-01-25 2:56PM EST310.000.050.030.070.00-32295135.94%
CRM230616C003200002023-01-31 11:46AM EST320.000.030.000.100.00-18639.16%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616P000650002023-02-01 12:26PM EST65.000.070.010.140.00-12664.26%
CRM230616P000700002023-02-01 1:50PM EST70.000.100.020.190.00-20128162.11%
CRM230616P000750002023-01-25 11:04AM EST75.000.220.030.200.00-211558.40%
CRM230616P000800002023-01-26 3:41PM EST80.000.230.050.240.00-121655.86%
CRM230616P000850002023-02-01 11:08AM EST85.000.280.100.290.00-1016653.96%
CRM230616P000900002023-01-31 2:24PM EST90.000.390.180.360.00-228352.44%
CRM230616P000950002023-02-01 3:45PM EST95.000.430.270.450.00-11875550.83%
CRM230616P001000002023-02-01 3:56PM EST100.000.590.450.580.00-9764,19451.00%
CRM230616P001050002023-01-31 11:53AM EST105.000.940.540.720.00-22,56749.07%
CRM230616P001100002023-02-01 3:31PM EST110.000.960.750.930.00-1267147.63%
CRM230616P001150002023-02-01 3:15PM EST115.001.240.991.170.00-1387446.06%
CRM230616P001200002023-02-01 3:52PM EST120.001.641.311.500.00-151,60544.80%
CRM230616P001250002023-02-01 3:52PM EST125.002.111.661.920.00-42,60143.65%
CRM230616P001300002023-02-01 3:52PM EST130.002.632.092.330.00-184,76841.97%
CRM230616P001350002023-02-01 3:56PM EST135.003.282.692.980.00-243,21841.08%
CRM230616P001400002023-02-02 9:35AM EST140.003.503.403.65-0.65-15.66%14,18039.72%
CRM230616P001450002023-02-01 3:30PM EST145.004.894.254.500.00-301,52938.57%
CRM230616P001500002023-02-01 3:33PM EST150.006.005.205.650.00-782,67037.90%
CRM230616P001550002023-02-02 9:36AM EST155.006.556.256.70-0.95-12.67%51,62636.35%
CRM230616P001600002023-02-01 3:58PM EST160.009.007.558.100.00-542,77135.29%
CRM230616P001650002023-02-02 9:31AM EST165.009.109.259.70-1.74-16.05%31,31134.17%
CRM230616P001700002023-02-02 9:30AM EST170.0010.5011.2011.80-2.35-18.29%201,07833.69%
CRM230616P001750002023-02-01 3:53PM EST175.0015.3513.2513.750.00-472,84332.20%
CRM230616P001800002023-02-01 3:52PM EST180.0017.9515.6016.150.00-8376431.14%
CRM230616P001850002023-02-01 3:27PM EST185.0020.6018.1518.850.00-19230.10%
CRM230616P001900002023-02-01 2:45PM EST190.0024.1520.6022.200.00-1823529.94%
CRM230616P001950002023-02-01 1:45PM EST195.0029.8523.6525.500.00-176528.97%
CRM230616P002000002023-02-01 2:49PM EST200.0031.0027.2529.100.00-23428.03%
CRM230616P002100002023-01-26 3:23PM EST210.0046.7034.7036.550.00-6723.75%
CRM230616P002200002023-01-31 2:35PM EST220.0052.7543.7045.200.00-10100.00%
CRM230616P002300002023-01-24 3:14PM EST230.0074.4053.0055.500.00-3023.37%
CRM230616P002400002023-01-31 12:02PM EST240.0074.1062.9565.250.00-1020.22%
CRM230616P002500002023-01-26 9:44AM EST250.0090.7072.6575.350.00-1026.12%
CRM230616P002600002023-02-01 9:32AM EST260.0091.7482.5585.350.00-2028.52%
CRM230616P002700002022-08-23 9:20AM EST270.0093.20118.65120.400.00-60115.96%
CRM230616P002800002022-06-27 11:15AM EST280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 10:27AM EST290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 9:39AM EST300.00128.45152.00153.700.00-10135.30%
CRM230616P003100002022-05-02 2:01PM EST310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-10-07 2:45PM EST320.00170.05178.90181.400.00-20159.50%