CRM - Salesforce, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915C00100000 | 2023-03-20 10:16AM EDT | 100.00 | 86.30 | 99.85 | 101.10 | 0.00 | - | 1 | 73 | 0.00% |
| CRM230915C00115000 | 2023-03-15 2:50PM EDT | 115.00 | 71.50 | 82.10 | 84.00 | 0.00 | - | - | 3 | 0.00% |
| CRM230915C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 85.54 | 93.15 | 96.85 | 0.00 | - | 2 | 5 | 73.46% |
| CRM230915C00125000 | 2023-03-15 1:07PM EDT | 125.00 | 61.15 | 72.10 | 72.90 | 0.00 | - | - | 2 | 0.00% |
| CRM230915C00130000 | 2023-05-05 10:08AM EDT | 130.00 | 69.90 | 84.45 | 87.30 | 0.00 | - | 1 | 3 | 71.17% |
| CRM230915C00135000 | 2023-05-18 2:26PM EDT | 135.00 | 80.53 | 78.60 | 82.30 | 0.00 | - | 1 | 2 | 63.97% |
| CRM230915C00140000 | 2023-05-12 9:39AM EDT | 140.00 | 67.05 | 73.70 | 77.50 | 0.00 | - | 8 | 54 | 60.82% |
| CRM230915C00145000 | 2023-05-19 9:33AM EDT | 145.00 | 71.08 | 68.90 | 72.15 | 0.00 | - | 1 | 15 | 56.31% |
| CRM230915C00150000 | 2023-06-02 1:47PM EDT | 150.00 | 65.16 | 64.90 | 67.00 | -2.24 | -3.32% | 2 | 27 | 54.80% |
| CRM230915C00155000 | 2023-06-01 10:40AM EDT | 155.00 | 62.27 | 60.65 | 62.45 | 0.00 | - | 1 | 78 | 53.86% |
| CRM230915C00160000 | 2023-05-31 10:01AM EDT | 160.00 | 64.45 | 55.90 | 57.85 | 0.00 | - | 2 | 37 | 51.32% |
| CRM230915C00165000 | 2023-06-01 10:40AM EDT | 165.00 | 53.07 | 51.55 | 53.85 | 0.00 | - | 1 | 78 | 50.68% |
| CRM230915C00170000 | 2023-05-30 1:33PM EDT | 170.00 | 54.15 | 46.45 | 49.45 | 0.00 | - | 16 | 54 | 52.84% |
| CRM230915C00175000 | 2023-06-01 11:47AM EDT | 175.00 | 42.55 | 42.75 | 44.10 | 0.00 | - | 5 | 62 | 47.35% |
| CRM230915C00180000 | 2023-06-02 2:59PM EDT | 180.00 | 38.60 | 38.50 | 39.85 | -2.09 | -5.14% | 11 | 203 | 45.43% |
| CRM230915C00185000 | 2023-06-01 12:56PM EDT | 185.00 | 36.48 | 34.30 | 35.75 | 0.00 | - | 28 | 85 | 43.68% |
| CRM230915C00190000 | 2023-06-02 11:17AM EDT | 190.00 | 29.93 | 30.85 | 31.80 | -2.96 | -9.00% | 1 | 536 | 42.04% |
| CRM230915C00195000 | 2023-06-01 2:57PM EDT | 195.00 | 29.17 | 26.95 | 27.70 | 0.00 | - | 44 | 1,032 | 39.69% |
| CRM230915C00200000 | 2023-06-02 3:46PM EDT | 200.00 | 23.45 | 23.60 | 24.30 | -1.43 | -5.75% | 8 | 1,039 | 38.72% |
| CRM230915C00210000 | 2023-06-02 3:59PM EDT | 210.00 | 17.60 | 17.45 | 17.70 | -0.35 | -1.95% | 75 | 1,240 | 35.88% |
| CRM230915C00220000 | 2023-06-02 3:56PM EDT | 220.00 | 12.42 | 12.35 | 12.60 | -0.41 | -3.20% | 205 | 3,949 | 34.41% |
| CRM230915C00230000 | 2023-06-02 3:35PM EDT | 230.00 | 8.20 | 8.50 | 8.65 | -0.56 | -6.39% | 162 | 2,383 | 33.33% |
| CRM230915C00240000 | 2023-06-02 3:33PM EDT | 240.00 | 5.44 | 5.65 | 5.85 | -0.46 | -7.80% | 216 | 778 | 32.85% |
| CRM230915C00250000 | 2023-06-02 3:52PM EDT | 250.00 | 3.80 | 3.75 | 4.00 | -0.20 | -5.00% | 60 | 746 | 32.97% |
| CRM230915C00260000 | 2023-06-02 3:56PM EDT | 260.00 | 2.56 | 2.50 | 2.73 | -0.40 | -13.51% | 44 | 859 | 33.23% |
| CRM230915C00270000 | 2023-06-02 3:21PM EDT | 270.00 | 1.65 | 1.70 | 1.89 | -0.15 | -8.33% | 27 | 2,245 | 33.71% |
| CRM230915C00280000 | 2023-06-02 3:53PM EDT | 280.00 | 1.23 | 1.18 | 1.30 | -0.14 | -10.22% | 34 | 85 | 34.13% |
| CRM230915C00290000 | 2023-06-02 11:24AM EDT | 290.00 | 0.84 | 0.81 | 0.98 | -0.08 | -8.70% | 18 | 100 | 35.19% |
| CRM230915C00300000 | 2023-06-02 3:22PM EDT | 300.00 | 0.61 | 0.61 | 0.72 | -0.08 | -11.59% | 82 | 309 | 35.96% |
| CRM230915C00310000 | 2023-06-02 9:51AM EDT | 310.00 | 0.48 | 0.45 | 0.56 | -0.08 | -14.29% | 1 | 39 | 37.00% |
| CRM230915C00320000 | 2023-06-01 9:31AM EDT | 320.00 | 0.29 | 0.34 | 0.45 | +0.29 | - | - | 60 | 38.11% |
| CRM230915C00330000 | 2023-06-02 1:47PM EDT | 330.00 | 0.27 | 0.26 | 0.37 | +0.27 | - | 2 | 59 | 39.26% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915P00090000 | 2023-05-17 9:37AM EDT | 90.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 5 | 18 | 61.33% |
| CRM230915P00095000 | 2023-05-22 9:34AM EDT | 95.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 3 | 2 | 58.20% |
| CRM230915P00100000 | 2023-05-30 9:30AM EDT | 100.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 1 | 354 | 56.06% |
| CRM230915P00105000 | 2023-05-17 9:30AM EDT | 105.00 | 0.25 | 0.03 | 0.16 | 0.00 | - | 50 | 52 | 53.71% |
| CRM230915P00110000 | 2023-05-31 11:19AM EDT | 110.00 | 0.28 | 0.06 | 0.19 | 0.00 | - | 10 | 70 | 52.15% |
| CRM230915P00115000 | 2023-05-26 9:30AM EDT | 115.00 | 0.34 | 0.06 | 0.22 | 0.00 | - | 1 | 112 | 52.73% |
| CRM230915P00120000 | 2023-06-01 10:21AM EDT | 120.00 | 0.22 | 0.13 | 0.22 | 0.00 | - | 6 | 34 | 49.41% |
| CRM230915P00125000 | 2023-06-02 9:31AM EDT | 125.00 | 0.25 | 0.21 | 0.26 | -0.28 | -52.83% | 5 | 40 | 47.41% |
| CRM230915P00130000 | 2023-06-02 11:12AM EDT | 130.00 | 0.32 | 0.27 | 0.33 | -0.03 | -8.57% | 1 | 61 | 45.90% |
| CRM230915P00135000 | 2023-05-31 2:28PM EDT | 135.00 | 0.72 | 0.36 | 0.42 | 0.00 | - | 10 | 735 | 44.51% |
| CRM230915P00140000 | 2023-06-02 2:45PM EDT | 140.00 | 0.50 | 0.47 | 0.53 | -0.05 | -9.09% | 11 | 2,609 | 43.09% |
| CRM230915P00145000 | 2023-06-02 10:20AM EDT | 145.00 | 0.67 | 0.62 | 0.68 | -0.04 | -5.63% | 3 | 118 | 41.90% |
| CRM230915P00150000 | 2023-06-02 1:10PM EDT | 150.00 | 0.86 | 0.79 | 0.86 | -0.02 | -2.27% | 6 | 925 | 40.63% |
| CRM230915P00155000 | 2023-06-02 3:24PM EDT | 155.00 | 1.07 | 1.00 | 1.10 | -0.07 | -6.14% | 16 | 299 | 39.53% |
| CRM230915P00160000 | 2023-06-02 12:15PM EDT | 160.00 | 1.48 | 1.30 | 1.39 | +0.10 | +7.25% | 16 | 270 | 38.38% |
| CRM230915P00165000 | 2023-06-01 11:21AM EDT | 165.00 | 1.90 | 1.64 | 1.73 | 0.00 | - | 49 | 1,546 | 37.16% |
| CRM230915P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 2.10 | 2.07 | 2.32 | -0.15 | -6.67% | 331 | 600 | 36.80% |
| CRM230915P00175000 | 2023-06-02 3:51PM EDT | 175.00 | 2.68 | 2.60 | 2.85 | -0.17 | -5.96% | 106 | 1,770 | 35.60% |
| CRM230915P00180000 | 2023-06-02 3:09PM EDT | 180.00 | 3.40 | 3.25 | 3.50 | -0.20 | -5.56% | 53 | 1,716 | 34.45% |
| CRM230915P00185000 | 2023-06-02 12:29PM EDT | 185.00 | 4.60 | 4.05 | 4.35 | +0.45 | +10.84% | 87 | 441 | 33.53% |
| CRM230915P00190000 | 2023-06-02 3:49PM EDT | 190.00 | 5.20 | 5.05 | 5.40 | -0.20 | -3.70% | 231 | 1,990 | 32.72% |
| CRM230915P00195000 | 2023-06-01 3:50PM EDT | 195.00 | 6.65 | 6.25 | 6.45 | 0.00 | - | 143 | 1,071 | 31.38% |
| CRM230915P00200000 | 2023-06-02 3:33PM EDT | 200.00 | 8.05 | 7.70 | 7.90 | +0.25 | +3.21% | 68 | 1,174 | 30.57% |
| CRM230915P00210000 | 2023-06-02 3:17PM EDT | 210.00 | 11.80 | 11.35 | 11.55 | 0.00 | - | 77 | 1,994 | 28.92% |
| CRM230915P00220000 | 2023-06-02 3:59PM EDT | 220.00 | 16.40 | 16.05 | 16.45 | -0.17 | -1.03% | 68 | 439 | 27.50% |
| CRM230915P00230000 | 2023-06-02 3:59PM EDT | 230.00 | 22.40 | 22.10 | 22.65 | -0.25 | -1.10% | 76 | 310 | 26.24% |
| CRM230915P00240000 | 2023-06-02 9:36AM EDT | 240.00 | 27.80 | 29.20 | 30.30 | -1.15 | -3.97% | 9 | 216 | 25.83% |
| CRM230915P00250000 | 2023-06-02 9:38AM EDT | 250.00 | 36.80 | 37.40 | 38.80 | -1.00 | -2.65% | 1 | 103 | 25.45% |
| CRM230915P00260000 | 2023-06-01 3:19PM EDT | 260.00 | 46.40 | 45.90 | 49.20 | 0.00 | - | 3 | 65 | 31.31% |
| CRM230915P00270000 | 2023-05-31 2:23PM EDT | 270.00 | 51.40 | 55.40 | 58.70 | 0.00 | - | 184 | 146 | 32.98% |
| CRM230915P00280000 | 2023-05-31 3:34PM EDT | 280.00 | 61.50 | 65.55 | 69.00 | 0.00 | - | 163 | 0 | 38.04% |
| CRM230915P00290000 | 2023-05-31 12:38PM EDT | 290.00 | 71.20 | 75.95 | 78.10 | +71.20 | - | - | 0 | 36.30% |
| CRM230915P00300000 | 2023-05-31 3:37PM EDT | 300.00 | 80.43 | 85.10 | 89.00 | +80.43 | - | - | 0 | 44.70% |
| CRM230915P00310000 | 2023-05-31 10:28AM EDT | 310.00 | 92.62 | 95.20 | 99.05 | +92.62 | - | - | 0 | 48.04% |
| CRM230915P00320000 | 2023-05-31 2:53PM EDT | 320.00 | 98.90 | 105.40 | 108.95 | +98.90 | - | - | 0 | 50.40% |
© 2023 Yahoo. Tutti i diritti riservati.