CRM - Salesforce, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230818C00065000 | 2023-01-30 2:36PM EDT | 65.00 | 102.40 | 103.00 | 105.60 | 0.00 | - | 2 | 6 | 0.00% |
| CRM230818C00070000 | 2022-12-20 3:59PM EDT | 70.00 | 61.95 | 78.25 | 80.10 | 0.00 | - | 7 | 9 | 0.00% |
| CRM230818C00075000 | 2023-02-13 3:52PM EDT | 75.00 | 97.20 | 108.00 | 110.25 | 0.00 | - | 6 | 11 | 0.00% |
| CRM230818C00080000 | 2023-02-13 3:55PM EDT | 80.00 | 92.50 | 103.15 | 105.50 | 0.00 | - | - | 2 | 0.00% |
| CRM230818C00085000 | 2023-03-31 12:03PM EDT | 85.00 | 115.97 | 113.85 | 115.40 | 0.00 | - | 3 | 89 | 0.00% |
| CRM230818C00090000 | 2023-02-13 3:48PM EDT | 90.00 | 82.90 | 93.50 | 95.70 | 0.00 | - | 30 | 27 | 0.00% |
| CRM230818C00095000 | 2023-02-13 3:02PM EDT | 95.00 | 79.25 | 88.65 | 91.05 | 0.00 | - | 37 | 23 | 0.00% |
| CRM230818C00100000 | 2023-02-13 12:14PM EDT | 100.00 | 74.35 | 82.65 | 83.75 | 0.00 | - | 3 | 21 | 0.00% |
| CRM230818C00105000 | 2023-03-01 11:11AM EDT | 105.00 | 63.90 | 96.00 | 98.15 | 0.00 | - | 1 | 5 | 0.00% |
| CRM230818C00110000 | 2023-04-03 10:27AM EDT | 110.00 | 91.30 | 85.00 | 86.35 | 0.00 | - | 4 | 17 | 0.00% |
| CRM230818C00115000 | 2023-03-10 4:40PM EDT | 115.00 | 61.55 | 79.75 | 81.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRM230818C00120000 | 2023-04-03 12:47PM EDT | 120.00 | 79.38 | 75.65 | 76.05 | 0.00 | - | 1 | 28 | 0.00% |
| CRM230818C00125000 | 2023-04-12 11:20AM EDT | 125.00 | 69.00 | 78.40 | 79.85 | 0.00 | - | 10 | 70 | 0.00% |
| CRM230818C00130000 | 2023-05-31 2:04PM EDT | 130.00 | 92.70 | 82.75 | 86.35 | 0.00 | - | 2 | 69 | 71.40% |
| CRM230818C00135000 | 2023-05-31 2:04PM EDT | 135.00 | 87.85 | 77.60 | 81.50 | 0.00 | - | 2 | 44 | 66.83% |
| CRM230818C00140000 | 2023-06-01 1:58PM EDT | 140.00 | 76.18 | 72.85 | 76.70 | 0.00 | - | 1 | 266 | 64.48% |
| CRM230818C00145000 | 2023-06-01 3:55PM EDT | 145.00 | 68.70 | 68.00 | 71.15 | 0.00 | - | 3 | 61 | 58.34% |
| CRM230818C00150000 | 2023-06-02 10:53AM EDT | 150.00 | 64.00 | 63.40 | 65.80 | -9.40 | -12.81% | 7 | 45 | 54.36% |
| CRM230818C00155000 | 2023-06-02 9:39AM EDT | 155.00 | 62.35 | 58.95 | 60.85 | -6.20 | -9.04% | 1 | 227 | 52.55% |
| CRM230818C00160000 | 2023-06-01 9:48AM EDT | 160.00 | 52.00 | 54.00 | 56.25 | 0.00 | - | 1 | 307 | 56.69% |
| CRM230818C00165000 | 2023-05-31 2:38PM EDT | 165.00 | 60.07 | 49.90 | 51.40 | 0.00 | - | 5 | 436 | 52.97% |
| CRM230818C00170000 | 2023-06-02 9:57AM EDT | 170.00 | 45.85 | 45.15 | 46.60 | -1.43 | -3.02% | 1 | 1,291 | 49.46% |
| CRM230818C00175000 | 2023-06-02 12:13PM EDT | 175.00 | 39.88 | 40.40 | 42.10 | -2.29 | -5.43% | 1 | 621 | 47.22% |
| CRM230818C00180000 | 2023-06-02 1:30PM EDT | 180.00 | 35.55 | 36.30 | 37.35 | -2.51 | -6.59% | 3 | 632 | 43.68% |
| CRM230818C00185000 | 2023-06-02 10:20AM EDT | 185.00 | 31.65 | 32.00 | 33.10 | -1.66 | -4.98% | 1 | 760 | 41.89% |
| CRM230818C00190000 | 2023-06-02 3:57PM EDT | 190.00 | 28.35 | 28.05 | 28.80 | -1.60 | -5.34% | 21 | 948 | 39.51% |
| CRM230818C00195000 | 2023-06-02 3:54PM EDT | 195.00 | 24.40 | 23.80 | 24.85 | -1.25 | -4.87% | 7 | 1,366 | 37.84% |
| CRM230818C00200000 | 2023-06-02 3:10PM EDT | 200.00 | 19.50 | 20.30 | 20.90 | -2.45 | -11.16% | 18 | 2,865 | 35.66% |
| CRM230818C00210000 | 2023-06-02 2:35PM EDT | 210.00 | 13.20 | 13.85 | 14.20 | -1.00 | -7.04% | 86 | 2,963 | 32.82% |
| CRM230818C00220000 | 2023-06-02 3:59PM EDT | 220.00 | 8.95 | 8.85 | 9.00 | -0.20 | -2.19% | 385 | 2,687 | 30.90% |
| CRM230818C00230000 | 2023-06-02 3:56PM EDT | 230.00 | 5.30 | 5.30 | 5.50 | -0.20 | -3.64% | 359 | 1,324 | 30.15% |
| CRM230818C00240000 | 2023-06-02 3:47PM EDT | 240.00 | 3.07 | 3.10 | 3.30 | -0.23 | -6.97% | 289 | 3,178 | 30.09% |
| CRM230818C00250000 | 2023-06-02 3:38PM EDT | 250.00 | 1.81 | 1.83 | 2.01 | -0.15 | -7.65% | 73 | 1,612 | 30.58% |
| CRM230818C00260000 | 2023-06-02 1:07PM EDT | 260.00 | 1.07 | 1.13 | 1.25 | -0.13 | -10.83% | 11 | 915 | 31.34% |
| CRM230818C00270000 | 2023-06-02 3:53PM EDT | 270.00 | 0.77 | 0.72 | 0.83 | -0.06 | -7.23% | 26 | 366 | 32.51% |
| CRM230818C00280000 | 2023-06-02 1:43PM EDT | 280.00 | 0.47 | 0.48 | 0.58 | -0.05 | -9.62% | 7 | 213 | 33.85% |
| CRM230818C00290000 | 2023-06-02 3:50PM EDT | 290.00 | 0.34 | 0.33 | 0.36 | -0.08 | -19.05% | 2 | 150 | 34.35% |
| CRM230818C00300000 | 2023-06-02 3:13PM EDT | 300.00 | 0.22 | 0.23 | 0.32 | -0.05 | -18.52% | 127 | 281 | 36.72% |
| CRM230818C00310000 | 2023-06-02 3:32PM EDT | 310.00 | 0.17 | 0.17 | 0.20 | -0.05 | -22.73% | 27 | 77 | 37.01% |
| CRM230818C00320000 | 2023-06-01 12:26PM EDT | 320.00 | 0.17 | 0.11 | 0.20 | +0.17 | - | - | 12 | 39.65% |
| CRM230818C00330000 | 2023-06-01 3:28PM EDT | 330.00 | 0.11 | 0.05 | 0.18 | +0.11 | - | - | 53 | 41.60% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230818P00065000 | 2023-05-31 12:32PM EDT | 65.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 64 | 151 | 93.75% |
| CRM230818P00070000 | 2023-05-16 2:28PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 303 | 87.89% |
| CRM230818P00075000 | 2023-05-10 10:48AM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 600 | 856 | 83.59% |
| CRM230818P00080000 | 2023-05-09 10:21AM EDT | 80.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 600 | 1,285 | 77.73% |
| CRM230818P00085000 | 2023-05-24 9:50AM EDT | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 5,081 | 74.22% |
| CRM230818P00090000 | 2023-05-16 3:29PM EDT | 90.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 75 | 846 | 76.95% |
| CRM230818P00095000 | 2023-05-01 10:08AM EDT | 95.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 5 | 152 | 70.70% |
| CRM230818P00100000 | 2023-05-26 3:00PM EDT | 100.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 355 | 62.89% |
| CRM230818P00105000 | 2023-06-01 10:04AM EDT | 105.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 238 | 64.36% |
| CRM230818P00110000 | 2023-06-02 10:01AM EDT | 110.00 | 0.06 | 0.00 | 0.08 | +0.02 | +50.00% | 3 | 5,121 | 53.71% |
| CRM230818P00115000 | 2023-06-02 10:26AM EDT | 115.00 | 0.05 | 0.01 | 0.07 | -0.13 | -72.22% | 1 | 409 | 50.39% |
| CRM230818P00120000 | 2023-06-02 10:10AM EDT | 120.00 | 0.07 | 0.02 | 0.10 | -0.13 | -65.00% | 1 | 321 | 52.15% |
| CRM230818P00125000 | 2023-06-02 9:55AM EDT | 125.00 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 15 | 544 | 50.39% |
| CRM230818P00130000 | 2023-06-02 12:29PM EDT | 130.00 | 0.11 | 0.04 | 0.14 | -0.02 | -15.38% | 2 | 1,784 | 47.51% |
| CRM230818P00135000 | 2023-06-02 1:03PM EDT | 135.00 | 0.14 | 0.09 | 0.16 | -0.01 | -6.67% | 5 | 1,191 | 45.02% |
| CRM230818P00140000 | 2023-06-01 3:22PM EDT | 140.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 27 | 2,461 | 43.16% |
| CRM230818P00145000 | 2023-06-02 11:11AM EDT | 145.00 | 0.26 | 0.22 | 0.27 | -0.01 | -3.70% | 1 | 576 | 41.80% |
| CRM230818P00150000 | 2023-06-02 11:37AM EDT | 150.00 | 0.36 | 0.29 | 0.35 | +0.01 | +2.86% | 5 | 848 | 40.19% |
| CRM230818P00155000 | 2023-06-02 3:53PM EDT | 155.00 | 0.43 | 0.40 | 0.46 | -0.03 | -6.52% | 1 | 575 | 38.77% |
| CRM230818P00160000 | 2023-06-02 1:08PM EDT | 160.00 | 0.61 | 0.54 | 0.64 | -0.03 | -4.69% | 22 | 2,632 | 37.79% |
| CRM230818P00165000 | 2023-06-02 2:29PM EDT | 165.00 | 0.80 | 0.74 | 0.79 | -0.06 | -6.98% | 9 | 1,654 | 35.97% |
| CRM230818P00170000 | 2023-06-02 2:58PM EDT | 170.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 26 | 2,884 | 35.54% |
| CRM230818P00175000 | 2023-06-02 3:18PM EDT | 175.00 | 1.42 | 1.32 | 1.43 | -0.04 | -2.74% | 14 | 2,009 | 33.83% |
| CRM230818P00180000 | 2023-06-02 3:02PM EDT | 180.00 | 1.84 | 1.74 | 1.88 | -0.08 | -4.17% | 51 | 1,365 | 32.65% |
| CRM230818P00185000 | 2023-06-02 3:32PM EDT | 185.00 | 2.49 | 2.28 | 2.42 | -0.07 | -2.73% | 27 | 1,210 | 31.33% |
| CRM230818P00190000 | 2023-06-02 3:53PM EDT | 190.00 | 3.10 | 3.05 | 3.20 | -0.30 | -8.82% | 89 | 1,494 | 30.38% |
| CRM230818P00195000 | 2023-06-02 3:30PM EDT | 195.00 | 4.31 | 4.00 | 4.15 | +0.06 | +1.41% | 25 | 739 | 29.31% |
| CRM230818P00200000 | 2023-06-02 3:49PM EDT | 200.00 | 5.35 | 5.20 | 5.40 | -0.20 | -3.60% | 420 | 2,826 | 28.42% |
| CRM230818P00210000 | 2023-06-02 3:44PM EDT | 210.00 | 8.87 | 8.60 | 8.80 | -0.13 | -1.44% | 267 | 823 | 26.62% |
| CRM230818P00220000 | 2023-06-02 10:19AM EDT | 220.00 | 14.25 | 13.55 | 13.80 | +0.49 | +3.56% | 17 | 593 | 25.21% |
| CRM230818P00230000 | 2023-06-02 1:54PM EDT | 230.00 | 21.02 | 19.85 | 20.85 | +0.47 | +2.29% | 6 | 274 | 25.32% |
| CRM230818P00240000 | 2023-06-02 9:44AM EDT | 240.00 | 26.65 | 27.70 | 29.00 | -0.80 | -2.91% | 2 | 174 | 25.27% |
| CRM230818P00250000 | 2023-05-31 3:49PM EDT | 250.00 | 33.98 | 36.15 | 38.80 | 0.00 | - | 34 | 53 | 29.76% |
| CRM230818P00260000 | 2023-05-31 3:54PM EDT | 260.00 | 40.85 | 45.75 | 48.75 | 0.00 | - | 77 | 272 | 34.37% |
| CRM230818P00270000 | 2023-05-31 3:59PM EDT | 270.00 | 48.00 | 55.85 | 58.90 | +48.00 | - | - | 8 | 39.69% |
| CRM230818P00280000 | 2023-05-31 3:26PM EDT | 280.00 | 60.92 | 65.60 | 68.95 | +60.92 | - | - | 0 | 44.20% |
| CRM230818P00310000 | 2023-05-31 10:27AM EDT | 310.00 | 92.63 | 95.25 | 99.05 | +92.63 | - | - | 0 | 56.19% |
| CRM230818P00320000 | 2023-05-31 10:20AM EDT | 320.00 | 101.42 | 105.40 | 109.05 | +101.42 | - | - | 0 | 59.61% |
© 2023 Yahoo. Tutti i diritti riservati.