CRM - Salesforce, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117C00095000 | 2023-03-28 9:58AM EDT | 95.00 | 100.36 | 103.15 | 105.80 | 0.00 | - | 1 | 13 | 0.00% |
| CRM231117C00100000 | 2023-04-20 3:51PM EDT | 100.00 | 100.81 | 112.60 | 115.00 | 0.00 | - | - | 1 | 0.00% |
| CRM231117C00115000 | 2023-04-06 3:51PM EDT | 115.00 | 83.10 | 86.20 | 87.60 | 0.00 | - | 4 | 5 | 0.00% |
| CRM231117C00120000 | 2023-05-01 2:13PM EDT | 120.00 | 82.70 | 101.00 | 103.95 | 0.00 | - | 2 | 32 | 68.88% |
| CRM231117C00125000 | 2023-04-03 2:45PM EDT | 125.00 | 77.54 | 72.80 | 73.90 | 0.00 | - | 2 | 1 | 0.00% |
| CRM231117C00130000 | 2023-05-02 1:15PM EDT | 130.00 | 69.82 | 92.45 | 94.55 | 0.00 | - | 6 | 7 | 66.01% |
| CRM231117C00135000 | 2023-05-22 11:55AM EDT | 135.00 | 81.75 | 87.95 | 89.95 | 0.00 | - | 1 | 5 | 64.08% |
| CRM231117C00140000 | 2023-05-22 11:48AM EDT | 140.00 | 77.05 | 83.35 | 85.10 | 0.00 | - | 2 | 9 | 61.40% |
| CRM231117C00145000 | 2023-05-24 9:42AM EDT | 145.00 | 69.25 | 79.05 | 80.60 | 0.00 | - | 9 | 13 | 59.88% |
| CRM231117C00150000 | 2023-05-26 3:23PM EDT | 150.00 | 72.25 | 74.50 | 76.00 | 0.00 | - | 2 | 27 | 57.64% |
| CRM231117C00155000 | 2023-05-30 3:26PM EDT | 155.00 | 70.90 | 70.20 | 71.70 | +4.00 | +5.98% | 11 | 21 | 56.20% |
| CRM231117C00160000 | 2023-05-30 3:58PM EDT | 160.00 | 66.55 | 65.80 | 67.55 | +4.80 | +7.77% | 6 | 27 | 54.68% |
| CRM231117C00165000 | 2023-05-30 3:57PM EDT | 165.00 | 62.20 | 61.40 | 62.80 | +7.86 | +14.46% | 11 | 47 | 52.22% |
| CRM231117C00170000 | 2023-05-30 1:34PM EDT | 170.00 | 57.50 | 57.30 | 58.50 | +11.76 | +25.71% | 11 | 51 | 50.67% |
| CRM231117C00175000 | 2023-05-30 9:56AM EDT | 175.00 | 52.65 | 53.70 | 54.35 | +1.95 | +3.85% | 1 | 50 | 50.50% |
| CRM231117C00180000 | 2023-05-30 3:02PM EDT | 180.00 | 49.15 | 49.05 | 50.45 | +2.43 | +5.20% | 17 | 72 | 49.26% |
| CRM231117C00185000 | 2023-05-30 3:16PM EDT | 185.00 | 45.74 | 45.20 | 46.90 | +2.73 | +6.35% | 12 | 99 | 48.58% |
| CRM231117C00190000 | 2023-05-30 12:33PM EDT | 190.00 | 41.10 | 41.55 | 42.90 | +1.66 | +4.21% | 6 | 52 | 46.75% |
| CRM231117C00195000 | 2023-05-30 12:31PM EDT | 195.00 | 37.40 | 38.15 | 39.35 | +7.97 | +27.08% | 2 | 77 | 45.65% |
| CRM231117C00200000 | 2023-05-30 3:37PM EDT | 200.00 | 35.24 | 34.90 | 35.90 | +2.58 | +7.90% | 35 | 705 | 44.53% |
| CRM231117C00210000 | 2023-05-30 3:54PM EDT | 210.00 | 28.96 | 28.40 | 29.45 | +2.79 | +10.66% | 51 | 459 | 42.44% |
| CRM231117C00220000 | 2023-05-30 3:23PM EDT | 220.00 | 23.36 | 23.10 | 23.90 | +2.66 | +12.85% | 102 | 1,205 | 40.95% |
| CRM231117C00230000 | 2023-05-30 3:48PM EDT | 230.00 | 18.43 | 18.40 | 18.80 | +2.49 | +15.62% | 144 | 432 | 39.21% |
| CRM231117C00240000 | 2023-05-30 2:45PM EDT | 240.00 | 14.20 | 14.30 | 14.90 | +2.20 | +18.33% | 52 | 232 | 38.44% |
| CRM231117C00250000 | 2023-05-30 3:54PM EDT | 250.00 | 11.03 | 10.95 | 11.45 | +2.13 | +23.93% | 86 | 510 | 37.41% |
| CRM231117C00260000 | 2023-05-30 3:59PM EDT | 260.00 | 8.45 | 8.20 | 8.70 | +1.85 | +28.03% | 51 | 139 | 36.63% |
| CRM231117C00270000 | 2023-05-30 3:51PM EDT | 270.00 | 6.20 | 6.25 | 6.50 | +1.50 | +31.91% | 50 | 56 | 35.92% |
| CRM231117C00280000 | 2023-05-30 2:47PM EDT | 280.00 | 4.68 | 4.70 | 4.95 | +2.20 | +88.71% | 11 | 64 | 35.72% |
| CRM231117C00290000 | 2023-05-30 3:55PM EDT | 290.00 | 3.55 | 3.50 | 3.70 | +1.20 | +51.06% | 43 | 118 | 35.43% |
| CRM231117C00300000 | 2023-05-30 3:59PM EDT | 300.00 | 2.78 | 2.60 | 2.78 | +1.08 | +63.53% | 17 | 60 | 35.32% |
| CRM231117C00310000 | 2023-05-30 3:57PM EDT | 310.00 | 2.04 | 2.01 | 2.17 | +0.79 | +63.20% | 17 | 24 | 35.58% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117P00095000 | 2023-05-19 12:08PM EDT | 95.00 | 0.29 | 0.16 | 0.38 | 0.00 | - | 22 | 53 | 55.62% |
| CRM231117P00100000 | 2023-05-30 3:35PM EDT | 100.00 | 0.33 | 0.28 | 0.38 | -0.20 | -37.74% | 1 | 43 | 54.00% |
| CRM231117P00105000 | 2023-05-18 1:26PM EDT | 105.00 | 0.42 | 0.36 | 0.47 | 0.00 | - | 2 | 26 | 52.69% |
| CRM231117P00110000 | 2023-05-19 12:08PM EDT | 110.00 | 0.54 | 0.50 | 0.56 | -0.03 | -5.26% | 3 | 192 | 51.64% |
| CRM231117P00115000 | 2023-05-26 1:42PM EDT | 115.00 | 0.72 | 0.62 | 0.69 | 0.00 | - | 58 | 115 | 50.42% |
| CRM231117P00120000 | 2023-05-26 9:30AM EDT | 120.00 | 0.98 | 0.77 | 0.84 | 0.00 | - | 1 | 83 | 49.63% |
| CRM231117P00125000 | 2023-05-30 9:52AM EDT | 125.00 | 1.02 | 0.96 | 1.03 | -0.24 | -19.05% | 11 | 97 | 48.56% |
| CRM231117P00130000 | 2023-05-30 3:12PM EDT | 130.00 | 1.20 | 1.18 | 1.25 | -0.11 | -8.40% | 37 | 98 | 47.46% |
| CRM231117P00135000 | 2023-05-30 2:31PM EDT | 135.00 | 1.48 | 1.41 | 1.54 | -0.32 | -17.78% | 14 | 87 | 46.61% |
| CRM231117P00140000 | 2023-05-30 1:27PM EDT | 140.00 | 1.83 | 1.72 | 1.88 | -0.27 | -12.86% | 21 | 1,889 | 45.76% |
| CRM231117P00145000 | 2023-05-30 10:13AM EDT | 145.00 | 2.26 | 2.07 | 2.20 | +0.05 | +2.26% | 19 | 76 | 44.54% |
| CRM231117P00150000 | 2023-05-25 2:00PM EDT | 150.00 | 2.73 | 2.47 | 2.59 | -0.27 | -9.00% | 5 | 3,497 | 43.45% |
| CRM231117P00155000 | 2023-05-26 12:28PM EDT | 155.00 | 3.15 | 2.94 | 3.10 | 0.00 | - | 12 | 1,518 | 42.63% |
| CRM231117P00160000 | 2023-05-26 11:53AM EDT | 160.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 4 | 677 | 41.68% |
| CRM231117P00165000 | 2023-05-26 3:07PM EDT | 165.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 102 | 219 | 40.81% |
| CRM231117P00170000 | 2023-05-26 2:42PM EDT | 170.00 | 5.25 | 4.80 | 5.00 | 0.00 | - | 31 | 344 | 39.84% |
| CRM231117P00175000 | 2023-05-30 11:37AM EDT | 175.00 | 5.98 | 5.60 | 5.80 | -0.02 | -0.33% | 5 | 353 | 38.90% |
| CRM231117P00180000 | 2023-05-30 10:05AM EDT | 180.00 | 7.10 | 6.55 | 6.75 | +0.05 | +0.71% | 13 | 231 | 38.08% |
| CRM231117P00185000 | 2023-05-30 1:25PM EDT | 185.00 | 7.80 | 7.60 | 7.80 | -1.40 | -15.22% | 155 | 187 | 37.23% |
| CRM231117P00190000 | 2023-05-30 1:04PM EDT | 190.00 | 9.00 | 8.75 | 9.00 | -0.37 | -3.95% | 4 | 144 | 36.43% |
| CRM231117P00195000 | 2023-05-30 3:35PM EDT | 195.00 | 10.22 | 10.10 | 10.35 | -0.53 | -4.93% | 67 | 202 | 35.65% |
| CRM231117P00200000 | 2023-05-30 3:43PM EDT | 200.00 | 11.75 | 11.60 | 12.20 | -0.55 | -4.47% | 108 | 1,033 | 35.53% |
| CRM231117P00210000 | 2023-05-30 3:35PM EDT | 210.00 | 15.27 | 15.15 | 15.90 | -0.76 | -4.74% | 40 | 209 | 34.29% |
| CRM231117P00220000 | 2023-05-30 1:33PM EDT | 220.00 | 19.90 | 19.45 | 20.20 | -0.50 | -2.45% | 35 | 244 | 32.84% |
| CRM231117P00230000 | 2023-05-30 3:31PM EDT | 230.00 | 24.70 | 24.40 | 25.25 | -0.35 | -1.40% | 84 | 142 | 31.36% |
| CRM231117P00240000 | 2023-05-30 3:30PM EDT | 240.00 | 30.65 | 30.35 | 31.30 | -6.70 | -17.94% | 13 | 69 | 30.23% |
| CRM231117P00250000 | 2023-05-30 11:15AM EDT | 250.00 | 38.45 | 37.05 | 38.15 | -0.75 | -1.91% | 16 | 71 | 29.14% |
| CRM231117P00260000 | 2023-05-30 2:01PM EDT | 260.00 | 46.50 | 44.60 | 45.85 | -1.75 | -3.63% | 65 | 148 | 28.32% |
| CRM231117P00270000 | 2023-05-30 3:02PM EDT | 270.00 | 54.55 | 52.90 | 54.15 | -1.55 | -2.76% | 26 | 20 | 27.48% |
| CRM231117P00280000 | 2023-05-30 3:32PM EDT | 280.00 | 62.95 | 61.40 | 63.10 | -3.79 | -5.68% | 15 | 1 | 27.17% |
© 2023 Yahoo. Tutti i diritti riservati.