CRM - Salesforce, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119C000650002023-01-31 1:57PM EDT65.00104.70123.60126.000.00-1390.00%
CRM240119C000700002023-05-31 9:47AM EDT70.00154.05146.45148.750.00-210293.18%
CRM240119C000750002023-03-21 11:50AM EDT75.00115.00126.00128.550.00-42990.00%
CRM240119C000800002023-05-17 11:44AM EDT80.00130.65137.40138.950.00-122987.45%
CRM240119C000850002023-05-30 9:35AM EDT85.00140.05132.25134.400.00-212383.69%
CRM240119C000900002023-05-31 9:45AM EDT90.00134.60127.35129.700.00-315680.41%
CRM240119C000950002023-05-31 9:49AM EDT95.00130.60123.05124.750.00-115578.25%
CRM240119C001000002023-05-31 3:59PM EDT100.00128.40118.15120.200.00-181775.49%
CRM240119C001050002023-03-17 9:47AM EDT105.0086.6593.7596.650.00-31880.00%
CRM240119C001100002023-05-11 9:38AM EDT110.0095.55108.85110.600.00-140670.11%
CRM240119C001150002023-06-06 2:51PM EDT115.00102.59103.90105.750.00-188166.71%
CRM240119C001200002023-06-01 10:00AM EDT120.0096.5399.25101.050.00-364464.36%
CRM240119C001250002023-06-09 10:12AM EDT125.0097.2594.8096.20+5.29+5.75%154362.10%
CRM240119C001300002023-06-06 1:45PM EDT130.0088.0989.7592.100.00-668960.08%
CRM240119C001350002023-06-06 12:10PM EDT135.0082.6585.4087.300.00-255558.03%
CRM240119C001400002023-06-02 2:12PM EDT140.0078.1581.2582.500.00-21,72856.24%
CRM240119C001450002023-06-09 3:56PM EDT145.0077.2576.6578.05+7.42+10.63%190054.25%
CRM240119C001500002023-06-09 11:35AM EDT150.0073.0772.2573.65+7.57+11.56%211,50052.55%
CRM240119C001550002023-06-09 11:35AM EDT155.0068.6867.7569.20+1.96+2.94%270750.57%
CRM240119C001600002023-06-07 2:44PM EDT160.0056.1863.6064.850.00-12,90450.54%
CRM240119C001650002023-06-09 9:30AM EDT165.0055.2059.1060.25+2.05+3.86%24,67048.08%
CRM240119C001700002023-06-07 3:02PM EDT170.0048.4455.0556.650.00-11,72247.71%
CRM240119C001750002023-06-09 3:37PM EDT175.0051.5551.2052.10+4.75+10.15%81,08245.22%
CRM240119C001800002023-06-09 3:36PM EDT180.0047.8047.5048.60+7.80+19.50%141,84744.69%
CRM240119C001850002023-06-08 1:41PM EDT185.0038.9543.8044.500.00-11,41542.87%
CRM240119C001900002023-06-09 3:59PM EDT190.0040.5540.3540.90+7.55+22.88%33,86841.80%
CRM240119C001950002023-06-08 1:31PM EDT195.0032.5036.7537.300.00-21,37240.57%
CRM240119C002000002023-06-09 3:57PM EDT200.0033.6333.5533.95+3.83+12.85%103,83939.56%
CRM240119C002100002023-06-09 3:23PM EDT210.0027.5027.4527.80+3.95+16.77%303,20137.83%
CRM240119C002200002023-06-09 3:50PM EDT220.0022.0721.9522.40+3.42+18.34%623,13836.39%
CRM240119C002300002023-06-09 3:59PM EDT230.0017.6517.5517.80+3.05+20.89%1623,99535.25%
CRM240119C002400002023-06-09 3:54PM EDT240.0013.7513.6513.95+2.70+24.43%322,98234.32%
CRM240119C002500002023-06-09 3:37PM EDT250.0010.6010.6010.85+2.20+26.19%2924,10733.67%
CRM240119C002600002023-06-09 3:37PM EDT260.008.158.158.35+1.85+29.37%3122,59533.14%
CRM240119C002700002023-06-09 10:38AM EDT270.006.806.206.45+2.00+41.67%3102,17832.87%
CRM240119C002800002023-06-09 3:20PM EDT280.004.784.754.90+1.33+38.55%21,42432.55%
CRM240119C002900002023-06-09 11:27AM EDT290.003.903.603.85+1.21+44.98%167932.68%
CRM240119C003000002023-06-09 1:48PM EDT300.002.802.782.92+0.70+33.33%772,23832.52%
CRM240119C003100002023-06-09 9:37AM EDT310.002.452.152.30+1.00+68.97%265232.72%
CRM240119C003200002023-06-09 3:04PM EDT320.001.751.671.85+0.49+38.89%2238433.06%
CRM240119C003300002023-06-09 12:59PM EDT330.001.321.311.42+0.32+32.00%271,08833.06%
CRM240119C003400002023-06-08 9:43AM EDT340.000.751.061.160.00-160033.46%
CRM240119C003500002023-06-09 12:18PM EDT350.000.890.850.94+0.26+41.27%263833.78%
CRM240119C003600002023-06-05 1:00PM EDT360.000.670.690.760.00-221,00034.05%
CRM240119C003700002023-06-05 9:48AM EDT370.000.540.560.630.00-121534.44%
CRM240119C003800002023-06-07 12:23PM EDT380.000.400.460.530.00-123934.86%
CRM240119C003900002023-06-01 9:31AM EDT390.000.420.380.450.00-432335.30%
CRM240119C004000002023-06-09 11:42AM EDT400.000.370.320.37+0.11+42.31%2592135.55%
CRM240119C004100002023-06-07 11:48AM EDT410.000.280.260.320.00-55436.01%
CRM240119C004200002023-06-08 9:30AM EDT420.000.170.220.280.00-118836.50%
CRM240119C004300002023-05-31 11:47AM EDT430.000.480.180.240.00-64336.87%
CRM240119C004400002023-06-09 11:50AM EDT440.000.210.080.37-0.32-60.38%24139.99%
CRM240119C004500002023-06-01 2:18PM EDT450.000.220.130.240.00-1222338.87%
CRM240119C004600002023-06-09 11:31AM EDT460.000.170.130.22+0.06+54.55%143,50539.43%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119P000650002023-06-08 10:47AM EDT65.000.050.050.140.00-545960.16%
CRM240119P000700002023-06-08 1:33PM EDT70.000.130.050.210.00-291358.59%
CRM240119P000750002023-06-05 11:37AM EDT75.000.080.020.200.00-18854.10%
CRM240119P000800002023-06-05 2:49PM EDT80.000.150.100.190.00-184652.64%
CRM240119P000850002023-06-07 3:37PM EDT85.000.230.090.250.00-1035250.64%
CRM240119P000900002023-06-09 2:37PM EDT90.000.250.150.25-0.04-13.79%668650.20%
CRM240119P000950002023-06-06 2:22PM EDT95.000.340.200.350.00-121,99649.63%
CRM240119P001000002023-06-08 12:44PM EDT100.000.390.400.420.00-14,58648.10%
CRM240119P001050002023-06-09 9:43AM EDT105.000.450.450.51-0.11-19.64%201,22046.73%
CRM240119P001100002023-06-06 2:50PM EDT110.000.590.560.63-0.03-4.84%101,27145.58%
CRM240119P001150002023-06-08 12:26PM EDT115.000.810.700.770.00-42,50544.43%
CRM240119P001200002023-06-09 2:50PM EDT120.000.910.870.92-0.01-1.09%102,72543.20%
CRM240119P001250002023-06-09 9:45AM EDT125.001.001.061.12-0.21-17.36%12,89542.19%
CRM240119P001300002023-06-08 11:22AM EDT130.001.451.261.350.00-102,87141.17%
CRM240119P001350002023-06-09 1:10PM EDT135.001.641.551.60-0.33-16.75%432,86340.06%
CRM240119P001400002023-06-09 3:57PM EDT140.001.861.851.92-0.11-5.58%315,05439.15%
CRM240119P001450002023-06-09 11:59AM EDT145.002.302.192.30-0.27-10.51%13,13138.28%
CRM240119P001500002023-06-09 10:47AM EDT150.002.552.592.78-0.41-13.85%284,59237.57%
CRM240119P001550002023-06-08 2:10PM EDT155.003.483.053.150.00-463,23336.24%
CRM240119P001600002023-06-09 3:46PM EDT160.003.663.603.70-0.44-10.73%183,95135.35%
CRM240119P001650002023-06-09 3:57PM EDT165.004.284.154.35-0.52-10.83%1824,92634.52%
CRM240119P001700002023-06-09 3:51PM EDT170.005.054.955.10-0.50-9.01%263,84633.73%
CRM240119P001750002023-06-09 2:03PM EDT175.005.955.755.95-0.50-7.75%282,14432.93%
CRM240119P001800002023-06-09 3:45PM EDT180.006.866.756.90-0.72-9.50%203,33232.11%
CRM240119P001850002023-06-09 11:57AM EDT185.008.257.858.00-0.60-6.78%2721,78531.36%
CRM240119P001900002023-06-09 2:40PM EDT190.009.409.109.25-0.90-8.74%1362,86730.63%
CRM240119P001950002023-06-09 3:57PM EDT195.0010.6510.5010.70-2.40-18.39%982,22130.00%
CRM240119P002000002023-06-09 3:52PM EDT200.0012.2512.0512.40-1.27-9.39%1303,89129.50%
CRM240119P002100002023-06-09 3:46PM EDT210.0015.9615.8016.00-1.84-10.34%1611,92227.95%
CRM240119P002200002023-06-09 3:59PM EDT220.0020.5020.3520.55-2.10-9.29%362,18526.68%
CRM240119P002300002023-06-09 1:38PM EDT230.0026.4025.7526.25-2.40-8.33%291,51825.87%
CRM240119P002400002023-06-09 9:40AM EDT240.0030.8531.9532.25-6.97-18.43%2560824.19%
CRM240119P002500002023-06-06 10:45AM EDT250.0042.4538.8039.600.00-126123.31%
CRM240119P002600002023-06-09 9:50AM EDT260.0045.2546.6547.55-10.20-18.39%323122.13%
CRM240119P002700002023-06-09 10:02AM EDT270.0053.9555.1556.65-4.95-8.40%27722.44%
CRM240119P002800002023-06-07 3:44PM EDT280.0074.6064.3566.550.00-2007224.60%
CRM240119P002900002023-06-08 3:13PM EDT290.0079.7573.8075.900.00-12010024.43%
CRM240119P003000002023-06-01 10:32AM EDT300.0086.0083.9085.550.00-1324.77%
CRM240119P003100002023-05-31 12:46PM EDT310.0090.2893.5095.400.00-6025.75%
CRM240119P003200002023-06-08 3:13PM EDT320.00109.75103.40106.300.00-834032.16%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-10088.65%
CRM240119P003400002023-06-08 3:10PM EDT340.00129.85123.85125.400.00-251530.80%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-5096.26%
CRM240119P003600002023-06-08 3:09PM EDT360.00149.75143.35145.750.00-121036.18%
CRM240119P003700002023-02-22 4:54PM EDT370.00207.13178.00181.850.00-11091.37%
CRM240119P003800002023-05-31 2:52PM EDT380.00158.85163.05165.550.00-2037.78%
CRM240119P003900002023-02-14 12:20PM EDT390.00219.57200.75204.500.00--099.80%
CRM240119P004000002023-05-31 12:44PM EDT400.00180.16183.05186.250.00-18044.79%
CRM240119P004100002023-05-31 12:42PM EDT410.00190.15193.00196.700.00-4048.38%
CRM240119P004200002023-05-31 10:32AM EDT420.00202.21202.95206.700.00-8049.73%
CRM240119P004300002023-05-31 12:02PM EDT430.00211.26212.90216.600.00-19050.55%
CRM240119P004400002023-06-02 12:10PM EDT440.00227.56223.45226.750.00-1052.55%
CRM240119P004500002023-06-06 10:18AM EDT450.00238.15233.35235.900.00-3049.01%
CRM240119P004600002023-05-31 10:20AM EDT460.00241.34243.35246.000.00-1050.81%