CRM - Salesforce, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616C000650002023-03-03 11:00AM EDT65.00124.32134.40136.400.00-210.00%
CRM230616C000700002023-04-14 1:57PM EDT70.00124.30131.65132.700.00-230.00%
CRM230616C000750002023-05-25 3:56PM EDT75.00134.80137.30138.800.00-34260.16%
CRM230616C000800002023-04-14 1:57PM EDT80.00114.35121.70122.900.00-2590.00%
CRM230616C000850002023-01-12 10:37AM EDT85.0064.4182.6085.100.00-1210.00%
CRM230616C000900002023-05-18 3:34PM EDT90.00124.20122.35123.800.00-557220.90%
CRM230616C000950002023-01-18 1:52PM EDT95.0054.9571.4573.200.00-2310.00%
CRM230616C001000002023-06-02 2:10PM EDT100.00111.85112.20113.900.00-191192.77%
CRM230616C001050002023-03-24 10:46AM EDT105.0084.0994.2595.450.00-1390.00%
CRM230616C001100002023-06-01 9:42AM EDT110.00102.74102.35103.850.00-124175.59%
CRM230616C001150002023-05-22 10:54AM EDT115.0097.8597.3098.850.00-1144162.50%
CRM230616C001200002023-05-18 10:10AM EDT120.0090.9792.3593.850.00-2203154.59%
CRM230616C001250002023-05-23 9:40AM EDT125.0084.5087.4089.050.00-1109153.91%
CRM230616C001300002023-06-06 3:22PM EDT130.0082.8582.4583.95+1.41+1.73%1718142.19%
CRM230616C001350002023-06-06 9:45AM EDT135.0075.5077.3078.95-5.09-6.32%3415127.73%
CRM230616C001400002023-06-05 12:05PM EDT140.0069.5472.4073.900.00-22,233120.31%
CRM230616C001450002023-06-06 1:46PM EDT145.0067.6967.4568.90+0.23+0.34%3331112.89%
CRM230616C001500002023-06-06 3:33PM EDT150.0063.2362.6063.90+4.43+7.53%3981107.91%
CRM230616C001550002023-06-06 1:46PM EDT155.0057.7457.5058.95+1.80+3.22%71,80898.05%
CRM230616C001600002023-06-06 9:49AM EDT160.0049.9052.5053.95-1.00-1.96%42,03289.65%
CRM230616C001650002023-06-06 3:22PM EDT165.0048.0947.5048.95+2.49+5.46%363581.35%
CRM230616C001700002023-06-06 2:57PM EDT170.0043.5042.5544.00+2.22+5.38%11,72075.00%
CRM230616C001750002023-06-06 3:18PM EDT175.0038.1237.9038.90+2.77+7.84%512,87870.51%
CRM230616C001800002023-06-06 3:18PM EDT180.0033.1232.9534.00+2.22+7.18%203,61764.01%
CRM230616C001825002023-06-06 12:13PM EDT182.5029.4330.1531.55-2.78-8.63%1756.89%
CRM230616C001850002023-06-06 2:21PM EDT185.0027.9527.6529.10+2.15+8.33%45,70253.42%
CRM230616C001875002023-06-02 11:18AM EDT187.5024.9425.2526.650.00-11050.93%
CRM230616C001900002023-06-06 3:41PM EDT190.0023.6323.1524.10+2.84+13.66%413,82257.13%
CRM230616C001925002023-06-01 11:53AM EDT192.5020.9320.5521.800.00-1311454.93%
CRM230616C001950002023-06-06 1:13PM EDT195.0018.7018.3019.35+2.66+16.58%134,17450.61%
CRM230616C001975002023-06-06 3:42PM EDT197.5016.5515.9017.00+0.70+4.42%1186447.24%
CRM230616C002000002023-06-06 2:24PM EDT200.0013.9013.6514.65+1.77+14.59%4439,18043.58%
CRM230616C002025002023-06-06 3:42PM EDT202.5012.1111.5512.25+1.91+18.73%1571139.11%
CRM230616C002050002023-06-06 3:38PM EDT205.0010.009.7510.10+1.90+23.46%1415636.44%
CRM230616C002075002023-06-06 3:59PM EDT207.508.007.908.15+1.35+20.30%7647334.55%
CRM230616C002100002023-06-06 3:59PM EDT210.006.356.306.50+1.52+31.47%66110,77533.78%
CRM230616C002125002023-06-06 3:59PM EDT212.505.004.905.05+1.25+33.33%5671,31333.08%
CRM230616C002150002023-06-06 3:59PM EDT215.003.803.753.85+0.95+33.33%1,8301,85532.74%
CRM230616C002175002023-06-06 3:53PM EDT217.502.922.812.92+0.54+22.69%3361,59332.87%
CRM230616C002200002023-06-06 3:59PM EDT220.002.102.102.17+0.49+30.43%4,1297,26033.00%
CRM230616C002225002023-06-06 3:55PM EDT222.501.611.511.62+0.42+35.29%3961,90233.46%
CRM230616C002250002023-06-06 3:59PM EDT225.001.101.091.21+0.20+22.22%1,8591,49234.06%
CRM230616C002275002023-06-06 3:53PM EDT227.500.850.790.91+0.09+11.84%11268734.82%
CRM230616C002300002023-06-06 3:51PM EDT230.000.630.570.67+0.08+14.55%2,2476,02535.38%
CRM230616C002325002023-06-06 3:45PM EDT232.500.480.410.51+0.06+14.29%3574036.26%
CRM230616C002350002023-06-06 3:59PM EDT235.000.360.310.420.00-11963937.77%
CRM230616C002375002023-06-06 12:47PM EDT237.500.240.240.30-0.09-27.27%6620038.04%
CRM230616C002400002023-06-06 3:51PM EDT240.000.210.180.22-0.01-4.55%8553,67238.57%
CRM230616C002425002023-06-06 11:51AM EDT242.500.140.140.17-0.08-36.36%7316339.45%
CRM230616C002450002023-06-06 3:23PM EDT245.000.140.090.14-0.02-12.50%5380340.72%
CRM230616C002500002023-06-06 3:42PM EDT250.000.080.050.10-0.03-27.27%882,18143.26%
CRM230616C002550002023-06-06 3:52PM EDT255.000.060.020.08-0.02-25.00%1858946.29%
CRM230616C002600002023-06-06 3:17PM EDT260.000.040.020.11-0.02-33.33%1023,96252.73%
CRM230616C002650002023-06-05 3:16PM EDT265.000.050.010.050.00-91,11351.56%
CRM230616C002700002023-06-06 2:37PM EDT270.000.020.000.03-0.01-33.33%2998552.34%
CRM230616C002750002023-06-06 2:28PM EDT275.000.030.020.040.00-1181,24055.86%
CRM230616C002800002023-06-05 1:36PM EDT280.000.030.010.020.00-234555.47%
CRM230616C002850002023-06-06 11:29AM EDT285.000.010.000.01-0.01-50.00%266453.13%
CRM230616C002900002023-06-06 3:43PM EDT290.000.010.000.010.00-366956.25%
CRM230616C002950002023-06-01 3:27PM EDT295.000.020.000.070.00--1270.31%
CRM230616C003000002023-06-06 10:51AM EDT300.000.010.000.010.00-65,01462.50%
CRM230616C003050002023-06-06 9:36AM EDT305.000.010.000.01-0.02-66.67%15364.06%
CRM230616C003100002023-06-05 10:33AM EDT310.000.010.000.010.00-2543367.19%
CRM230616C003150002023-05-31 2:59PM EDT315.000.450.000.160.00--190.23%
CRM230616C003200002023-06-02 2:39PM EDT320.000.010.000.010.00-52,82671.88%
CRM230616C003250002023-05-31 1:09PM EDT325.000.330.000.130.00--194.14%
CRM230616C003300002023-06-01 2:52PM EDT330.000.010.000.010.00--1,12278.13%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230616P000650002023-05-19 10:01AM EDT65.000.010.000.010.00-1556206.25%
CRM230616P000700002023-05-16 2:27PM EDT70.000.020.000.010.00-20261193.75%
CRM230616P000750002023-03-20 9:40AM EDT75.000.040.000.000.00-21,36150.00%
CRM230616P000800002023-05-26 10:02AM EDT80.000.020.000.070.00-1242201.56%
CRM230616P000850002023-05-08 3:52PM EDT85.000.040.000.010.00-10590162.50%
CRM230616P000900002023-05-15 2:54PM EDT90.000.010.000.010.00-2319150.00%
CRM230616P000950002023-05-16 2:28PM EDT95.000.010.000.010.00-10736143.75%
CRM230616P001000002023-05-26 2:20PM EDT100.000.020.000.050.00-15,938153.13%
CRM230616P001050002023-05-08 1:08PM EDT105.000.010.000.050.00-22,610143.75%
CRM230616P001100002023-06-01 11:15AM EDT110.000.010.000.160.00-47673151.95%
CRM230616P001150002023-06-01 11:15AM EDT115.000.010.000.000.00-1301,36450.00%
CRM230616P001200002023-06-06 1:45PM EDT120.000.010.000.160.00-21,762133.59%
CRM230616P001250002023-06-05 11:38AM EDT125.000.010.000.050.00-162,448110.16%
CRM230616P001300002023-06-06 2:45PM EDT130.000.010.000.060.00-64,122104.69%
CRM230616P001350002023-06-05 9:37AM EDT135.000.010.010.020.00-13,00590.63%
CRM230616P001400002023-06-06 12:06PM EDT140.000.020.010.09+0.01+100.00%14,12094.92%
CRM230616P001450002023-06-06 2:33PM EDT145.000.020.000.07+0.01+100.00%21,49584.38%
CRM230616P001500002023-06-05 2:13PM EDT150.000.030.010.150.00-42,91385.16%
CRM230616P001550002023-06-06 1:07PM EDT155.000.020.000.05-0.02-50.00%5732,24368.36%
CRM230616P001600002023-06-06 3:22PM EDT160.000.030.020.08-0.01-25.00%35,42367.19%
CRM230616P001650002023-06-06 1:24PM EDT165.000.030.000.04-0.02-40.00%122,97854.69%
CRM230616P001700002023-06-06 12:35PM EDT170.000.040.010.06-0.03-42.86%472,44651.95%
CRM230616P001750002023-06-06 3:14PM EDT175.000.060.060.09-0.02-25.00%233,68950.49%
CRM230616P001800002023-06-06 2:43PM EDT180.000.080.080.12-0.05-38.46%243,78247.17%
CRM230616P001825002023-06-06 11:20AM EDT182.500.130.100.15-0.03-18.75%5423245.41%
CRM230616P001850002023-06-06 3:58PM EDT185.000.130.120.20-0.07-35.00%693,91744.09%
CRM230616P001875002023-06-06 11:21AM EDT187.500.220.160.24-0.04-15.38%3211441.94%
CRM230616P001900002023-06-06 3:57PM EDT190.000.220.220.26-0.14-38.89%935,53038.92%
CRM230616P001925002023-06-06 2:07PM EDT192.500.330.290.34-0.14-29.79%813837.31%
CRM230616P001950002023-06-06 3:43PM EDT195.000.400.390.45-0.30-42.86%1133,78735.69%
CRM230616P001975002023-06-06 3:43PM EDT197.500.550.520.61-0.33-37.50%4958834.33%
CRM230616P002000002023-06-06 3:55PM EDT200.000.770.760.84-0.53-40.77%6254,55933.11%
CRM230616P002025002023-06-06 3:48PM EDT202.501.121.081.15-0.65-36.72%6373331.86%
CRM230616P002050002023-06-06 3:55PM EDT205.001.581.521.67-0.82-34.17%7791,75331.52%
CRM230616P002075002023-06-06 3:58PM EDT207.502.222.192.28-1.18-34.71%4171,26430.60%
CRM230616P002100002023-06-06 3:58PM EDT210.003.093.003.15-1.51-32.83%3329,08730.26%
CRM230616P002125002023-06-06 3:56PM EDT212.504.164.104.25-1.44-25.71%3281,93130.03%
CRM230616P002150002023-06-06 3:49PM EDT215.005.505.455.60-1.75-24.14%8083729.99%
CRM230616P002175002023-06-06 3:56PM EDT217.507.137.007.20-2.12-22.92%341,20630.19%
CRM230616P002200002023-06-06 3:43PM EDT220.008.668.759.05-1.88-17.84%271,17030.85%
CRM230616P002225002023-06-06 12:49PM EDT222.5011.6710.6511.00-3.82-24.66%425731.01%
CRM230616P002250002023-06-06 11:24AM EDT225.0015.3312.6013.35+0.55+3.72%2317033.97%
CRM230616P002275002023-06-02 12:02PM EDT227.5017.0514.8515.600.00-110035.30%
CRM230616P002300002023-06-06 3:49PM EDT230.0017.3816.9018.15-5.07-22.58%414639.75%
CRM230616P002325002023-06-05 9:52AM EDT232.5022.8519.1520.550.00-11242.16%
CRM230616P002350002023-06-06 3:27PM EDT235.0022.4921.5023.00-0.76-3.27%53544.97%
CRM230616P002375002023-06-06 12:47PM EDT237.5025.6024.0025.45-3.25-11.27%1347.61%
CRM230616P002400002023-06-06 9:36AM EDT240.0031.5026.5027.90+0.63+2.04%12850.07%
CRM230616P002425002023-06-02 9:38AM EDT242.5028.2028.9530.500.00-1954.91%
CRM230616P002450002023-05-31 3:59PM EDT245.0025.8031.4032.950.00-13357.20%
CRM230616P002500002023-06-05 10:03AM EDT250.0040.5136.2538.050.00-11064.99%
CRM230616P002550002023-06-02 12:54PM EDT255.0042.7941.4042.800.00-5565.92%
CRM230616P002600002023-06-05 10:21AM EDT260.0051.3546.4047.900.00-2273.49%
CRM230616P002650002023-06-01 9:32AM EDT265.0057.9051.4052.900.00--178.81%
CRM230616P002700002023-06-02 12:54PM EDT270.0057.7656.4057.950.00-5051.56%
CRM230616P002750002023-05-30 11:11AM EDT275.0057.8561.4062.800.00--086.43%
CRM230616P002800002023-05-30 3:35PM EDT280.0061.8566.4067.800.00-14091.16%
CRM230616P002900002023-05-23 10:03AM EDT290.0081.5076.3577.850.00-10101.61%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-10616.65%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-11432.58%
CRM230616P003200002023-05-08 11:56AM EDT320.00122.35106.35108.100.00-2092.77%