Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:10AM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 12:57PM EST | 65.00 | 104.70 | 112.15 | 113.90 | 0.00 | - | 13 | 9 | 72.35% |
| CRM240119C00070000 | 2023-02-01 11:06AM EST | 70.00 | 102.00 | 107.45 | 109.25 | 0.00 | - | 2 | 97 | 69.53% |
| CRM240119C00075000 | 2023-02-01 1:17PM EST | 75.00 | 97.80 | 103.00 | 104.65 | 0.00 | - | 180 | 217 | 67.55% |
| CRM240119C00080000 | 2023-02-01 2:49PM EST | 80.00 | 97.25 | 98.40 | 100.05 | 0.00 | - | 4 | 227 | 65.10% |
| CRM240119C00085000 | 2023-02-01 11:07AM EST | 85.00 | 88.35 | 94.15 | 95.60 | 0.00 | - | 2 | 120 | 63.73% |
| CRM240119C00090000 | 2023-01-24 12:12PM EST | 90.00 | 73.05 | 89.50 | 91.10 | 0.00 | - | 8 | 152 | 61.27% |
| CRM240119C00095000 | 2023-01-12 12:57PM EST | 95.00 | 61.85 | 85.05 | 86.65 | 0.00 | - | 11 | 151 | 59.28% |
| CRM240119C00100000 | 2023-02-02 9:57AM EST | 100.00 | 80.45 | 80.95 | 81.85 | +5.10 | +6.77% | 44 | 576 | 57.21% |
| CRM240119C00105000 | 2023-01-23 9:50AM EST | 105.00 | 58.74 | 76.40 | 77.60 | 0.00 | - | 1 | 180 | 55.26% |
| CRM240119C00110000 | 2023-02-01 11:06AM EST | 110.00 | 67.00 | 72.40 | 73.25 | 0.00 | - | 2 | 367 | 53.88% |
| CRM240119C00115000 | 2023-02-01 11:06AM EST | 115.00 | 62.85 | 68.25 | 69.10 | 0.00 | - | 3 | 870 | 52.42% |
| CRM240119C00120000 | 2023-02-02 10:17AM EST | 120.00 | 64.00 | 64.25 | 65.05 | +5.40 | +9.22% | 5 | 615 | 51.14% |
| CRM240119C00125000 | 2023-01-27 10:34AM EST | 125.00 | 52.70 | 59.90 | 60.60 | 0.00 | - | 1 | 341 | 49.66% |
| CRM240119C00130000 | 2023-02-02 10:26AM EST | 130.00 | 56.51 | 56.45 | 56.90 | +2.26 | +4.17% | 1 | 731 | 48.81% |
| CRM240119C00135000 | 2023-01-27 11:12AM EST | 135.00 | 45.25 | 52.50 | 53.15 | 0.00 | - | 1 | 564 | 47.67% |
| CRM240119C00140000 | 2023-02-01 9:41AM EST | 140.00 | 48.70 | 48.75 | 49.45 | +4.91 | +11.21% | 4 | 1,786 | 46.46% |
| CRM240119C00145000 | 2023-02-02 9:37AM EST | 145.00 | 46.40 | 45.30 | 46.00 | +6.97 | +17.68% | 1 | 938 | 45.56% |
| CRM240119C00150000 | 2023-02-02 10:44AM EST | 150.00 | 42.15 | 41.65 | 42.35 | +1.37 | +3.36% | 3 | 1,551 | 44.14% |
| CRM240119C00155000 | 2023-02-02 9:33AM EST | 155.00 | 40.00 | 38.70 | 39.25 | +3.26 | +8.87% | 1 | 550 | 43.50% |
| CRM240119C00160000 | 2023-02-02 10:46AM EST | 160.00 | 35.65 | 35.40 | 35.90 | +1.65 | +4.85% | 35 | 2,953 | 42.26% |
| CRM240119C00165000 | 2023-02-01 3:54PM EST | 165.00 | 32.75 | 32.65 | 33.10 | +2.07 | +6.75% | 4 | 4,643 | 41.72% |
| CRM240119C00170000 | 2023-02-02 9:41AM EST | 170.00 | 29.70 | 29.75 | 30.15 | +1.70 | +6.07% | 1 | 11,335 | 40.76% |
| CRM240119C00175000 | 2023-02-02 10:51AM EST | 175.00 | 27.12 | 27.05 | 27.45 | +1.03 | +3.95% | 20 | 1,155 | 40.00% |
| CRM240119C00180000 | 2023-02-02 10:52AM EST | 180.00 | 24.68 | 24.30 | 25.00 | +3.23 | +15.06% | 30 | 1,278 | 39.41% |
| CRM240119C00185000 | 2023-02-02 9:48AM EST | 185.00 | 22.20 | 22.05 | 22.60 | +1.05 | +4.96% | 2 | 1,369 | 38.71% |
| CRM240119C00190000 | 2023-02-02 10:41AM EST | 190.00 | 20.00 | 19.90 | 20.30 | +1.40 | +7.53% | 28 | 2,407 | 37.96% |
| CRM240119C00195000 | 2023-02-02 10:31AM EST | 195.00 | 17.85 | 17.80 | 18.20 | +0.85 | +5.00% | 3 | 1,641 | 37.31% |
| CRM240119C00200000 | 2023-02-02 10:01AM EST | 200.00 | 15.33 | 15.80 | 16.20 | +0.33 | +2.20% | 10 | 1,823 | 36.61% |
| CRM240119C00210000 | 2023-02-02 10:06AM EST | 210.00 | 12.15 | 12.50 | 12.75 | +0.15 | +1.25% | 119 | 11,715 | 35.45% |
| CRM240119C00220000 | 2023-02-02 9:30AM EST | 220.00 | 10.64 | 9.75 | 10.00 | +2.64 | +33.00% | 12 | 1,345 | 34.62% |
| CRM240119C00230000 | 2023-02-02 9:49AM EST | 230.00 | 7.67 | 7.50 | 7.70 | +0.67 | +9.57% | 1 | 1,061 | 33.78% |
| CRM240119C00240000 | 2023-02-02 9:30AM EST | 240.00 | 5.70 | 5.65 | 5.90 | +0.30 | +5.56% | 12 | 803 | 33.14% |
| CRM240119C00250000 | 2023-02-02 10:17AM EST | 250.00 | 4.45 | 4.30 | 4.50 | +0.30 | +7.23% | 39 | 2,470 | 32.62% |
| CRM240119C00260000 | 2023-02-02 10:25AM EST | 260.00 | 3.34 | 3.25 | 3.40 | +0.24 | +7.74% | 8 | 1,896 | 32.15% |
| CRM240119C00270000 | 2023-02-02 10:04AM EST | 270.00 | 2.40 | 2.46 | 2.60 | +0.22 | +10.09% | 2 | 1,397 | 31.89% |
| CRM240119C00280000 | 2023-02-02 9:30AM EST | 280.00 | 2.18 | 1.86 | 1.98 | +0.57 | +35.40% | 5 | 1,308 | 31.67% |
| CRM240119C00290000 | 2023-02-01 3:12PM EST | 290.00 | 1.36 | 1.41 | 1.50 | 0.00 | - | 16 | 647 | 31.46% |
| CRM240119C00300000 | 2023-02-02 9:56AM EST | 300.00 | 1.09 | 1.05 | 1.13 | +0.15 | +15.96% | 95 | 2,036 | 31.25% |
| CRM240119C00310000 | 2023-02-02 9:30AM EST | 310.00 | 0.90 | 0.71 | 0.89 | +0.31 | +52.54% | 4 | 228 | 31.34% |
| CRM240119C00320000 | 2023-01-30 2:46PM EST | 320.00 | 0.70 | 0.43 | 0.90 | +0.18 | +34.62% | 2 | 385 | 32.75% |
| CRM240119C00330000 | 2023-01-30 9:30AM EST | 330.00 | 0.44 | 0.35 | 0.74 | 0.00 | - | 1 | 808 | 32.96% |
| CRM240119C00340000 | 2023-01-30 1:13PM EST | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 12.50% |
| CRM240119C00350000 | 2023-02-02 9:58AM EST | 350.00 | 0.33 | 0.20 | 0.47 | +0.01 | +3.13% | 10 | 779 | 33.01% |
| CRM240119C00360000 | 2023-01-31 2:42PM EST | 360.00 | 0.29 | 0.15 | 0.38 | 0.00 | - | 2 | 168 | 33.08% |
| CRM240119C00370000 | 2023-01-31 9:30AM EST | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| CRM240119C00380000 | 2023-01-31 3:13PM EST | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 12.50% |
| CRM240119C00390000 | 2023-01-27 12:03PM EST | 390.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 15 | 321 | 34.82% |
| CRM240119C00400000 | 2023-01-27 3:52PM EST | 400.00 | 0.11 | 0.04 | 0.22 | 0.00 | - | 27 | 994 | 34.55% |
| CRM240119C00410000 | 2023-01-27 3:31PM EST | 410.00 | 0.14 | 0.03 | 0.26 | 0.00 | - | 2 | 58 | 36.13% |
| CRM240119C00420000 | 2023-01-25 10:42AM EST | 420.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 5 | 181 | 36.62% |
| CRM240119C00430000 | 2023-01-25 10:41AM EST | 430.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 9 | 49 | 37.06% |
| CRM240119C00440000 | 2023-01-25 10:37AM EST | 440.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 8 | 42 | 37.65% |
| CRM240119C00450000 | 2023-01-27 12:51PM EST | 450.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 247 | 37.50% |
| CRM240119C00460000 | 2023-01-31 2:38PM EST | 460.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2,701 | 2,943 | 37.99% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-02-01 2:48PM EST | 65.00 | 0.45 | 0.21 | 0.53 | 0.00 | - | 20 | 478 | 52.10% |
| CRM240119P00070000 | 2023-01-31 2:42PM EST | 70.00 | 0.69 | 0.32 | 0.70 | 0.00 | - | 2 | 844 | 50.88% |
| CRM240119P00075000 | 2023-02-02 9:30AM EST | 75.00 | 0.70 | 0.46 | 0.87 | -0.51 | -42.15% | 3 | 108 | 49.32% |
| CRM240119P00080000 | 2023-02-01 1:07PM EST | 80.00 | 1.05 | 0.63 | 1.09 | 0.00 | - | 20 | 720 | 48.01% |
| CRM240119P00085000 | 2023-02-01 12:56PM EST | 85.00 | 1.35 | 0.88 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| CRM240119P00090000 | 2023-02-01 12:10PM EST | 90.00 | 1.37 | 1.16 | 1.61 | -0.29 | -17.47% | 6 | 644 | 45.29% |
| CRM240119P00095000 | 2023-02-01 12:10PM EST | 95.00 | 2.03 | 1.52 | 0.00 | 0.00 | - | 6 | 1,874 | 12.50% |
| CRM240119P00100000 | 2023-02-02 10:55AM EST | 100.00 | 2.15 | 2.02 | 2.15 | -0.15 | -6.52% | 14 | 5,282 | 42.02% |
| CRM240119P00105000 | 2023-02-01 11:36AM EST | 105.00 | 3.00 | 2.48 | 2.69 | 0.00 | - | 5 | 1,100 | 41.42% |
| CRM240119P00110000 | 2023-02-01 2:51PM EST | 110.00 | 3.15 | 2.95 | 3.20 | -0.15 | -4.55% | 1 | 1,053 | 40.37% |
| CRM240119P00115000 | 2023-02-02 10:14AM EST | 115.00 | 3.83 | 3.60 | 3.80 | -0.57 | -12.95% | 35 | 2,546 | 39.42% |
| CRM240119P00120000 | 2023-02-02 9:35AM EST | 120.00 | 4.50 | 4.35 | 4.50 | -0.25 | -5.26% | 28 | 12,368 | 38.53% |
| CRM240119P00125000 | 2023-02-02 10:02AM EST | 125.00 | 5.40 | 5.15 | 5.30 | -0.15 | -2.70% | 41 | 2,259 | 37.69% |
| CRM240119P00130000 | 2023-02-02 10:54AM EST | 130.00 | 6.15 | 6.00 | 6.20 | -0.35 | -5.38% | 7 | 2,006 | 36.85% |
| CRM240119P00135000 | 2023-02-01 3:59PM EST | 135.00 | 6.82 | 7.10 | 7.25 | -0.78 | -10.26% | 1 | 2,970 | 36.12% |
| CRM240119P00140000 | 2023-02-02 10:04AM EST | 140.00 | 8.45 | 8.30 | 8.40 | -0.10 | -1.17% | 12 | 4,544 | 35.35% |
| CRM240119P00145000 | 2023-02-01 3:41PM EST | 145.00 | 9.65 | 9.55 | 9.75 | -0.15 | -1.53% | 1 | 1,602 | 34.73% |
| CRM240119P00150000 | 2023-02-02 10:44AM EST | 150.00 | 11.00 | 10.90 | 11.05 | -0.25 | -2.22% | 8 | 2,227 | 33.77% |
| CRM240119P00155000 | 2023-02-01 3:37PM EST | 155.00 | 12.90 | 12.60 | 12.75 | 0.00 | - | 64 | 2,009 | 33.27% |
| CRM240119P00160000 | 2023-02-02 10:45AM EST | 160.00 | 14.30 | 14.20 | 14.40 | -0.40 | -2.72% | 3 | 1,570 | 32.43% |
| CRM240119P00165000 | 2023-02-01 3:36PM EST | 165.00 | 16.60 | 16.10 | 16.25 | 0.00 | - | 21 | 2,030 | 31.67% |
| CRM240119P00170000 | 2023-02-01 3:55PM EST | 170.00 | 19.10 | 18.10 | 18.40 | 0.00 | - | 9 | 1,355 | 31.12% |
| CRM240119P00175000 | 2023-02-02 10:55AM EST | 175.00 | 20.50 | 20.20 | 20.45 | -0.60 | -2.84% | 1 | 1,559 | 30.17% |
| CRM240119P00180000 | 2023-02-02 10:52AM EST | 180.00 | 22.70 | 22.55 | 22.80 | -0.90 | -3.81% | 6 | 2,009 | 29.40% |
| CRM240119P00185000 | 2023-02-02 9:33AM EST | 185.00 | 24.50 | 25.10 | 25.45 | -1.75 | -6.67% | 1 | 1,171 | 28.81% |
| CRM240119P00190000 | 2023-02-02 10:53AM EST | 190.00 | 28.02 | 27.80 | 28.25 | -1.31 | -4.47% | 3 | 1,223 | 28.17% |
| CRM240119P00195000 | 2023-02-02 10:00AM EST | 195.00 | 31.85 | 30.70 | 31.40 | -0.57 | -1.76% | 12 | 816 | 27.78% |
| CRM240119P00200000 | 2023-02-01 2:51PM EST | 200.00 | 35.65 | 33.90 | 34.25 | 0.00 | - | 34 | 1,856 | 26.64% |
| CRM240119P00210000 | 2023-02-01 2:48PM EST | 210.00 | 42.45 | 40.60 | 41.15 | 0.00 | - | 6 | 128 | 25.33% |
| CRM240119P00220000 | 2023-01-30 12:44PM EST | 220.00 | 55.85 | 48.20 | 49.10 | 0.00 | - | 81 | 69 | 24.70% |
| CRM240119P00230000 | 2023-01-30 12:45PM EST | 230.00 | 64.90 | 56.40 | 57.15 | 0.00 | - | 4 | 46 | 22.96% |
| CRM240119P00240000 | 2023-02-02 10:01AM EST | 240.00 | 67.07 | 65.65 | 66.35 | -7.73 | -10.33% | 1 | 77 | 22.94% |
| CRM240119P00250000 | 2023-01-30 1:20PM EST | 250.00 | 84.03 | 75.00 | 76.10 | 0.00 | - | 1 | 25 | 24.15% |
| CRM240119P00260000 | 2023-02-01 12:38PM EST | 260.00 | 91.41 | 84.80 | 86.10 | 0.00 | - | 1 | 0 | 26.10% |
| CRM240119P00270000 | 2022-11-07 2:32PM EST | 270.00 | 126.25 | 138.55 | 140.55 | 0.00 | - | 2 | 0 | 101.71% |
| CRM240119P00280000 | 2023-02-01 3:22PM EST | 280.00 | 107.35 | 104.45 | 106.05 | 0.00 | - | 200 | 72 | 29.46% |
| CRM240119P00290000 | 2023-02-01 3:26PM EST | 290.00 | 118.60 | 114.60 | 116.05 | 0.00 | - | 280 | 103 | 31.10% |
| CRM240119P00300000 | 2023-02-01 3:55PM EST | 300.00 | 128.48 | 124.80 | 126.10 | 0.00 | - | 4 | 4 | 32.89% |
| CRM240119P00310000 | 2023-02-01 3:55PM EST | 310.00 | 138.51 | 134.35 | 136.45 | 0.00 | - | 4 | 0 | 35.91% |
| CRM240119P00320000 | 2023-02-01 3:29PM EST | 320.00 | 147.15 | 144.70 | 146.10 | 0.00 | - | 108 | 40 | 35.83% |
| CRM240119P00330000 | 2022-05-26 2:59PM EST | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2023-02-01 3:52PM EST | 340.00 | 166.68 | 164.75 | 166.15 | 0.00 | - | 16 | 15 | 38.77% |
| CRM240119P00350000 | 2022-07-01 9:24AM EST | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2023-02-01 3:29PM EST | 360.00 | 187.15 | 183.95 | 186.60 | 0.00 | - | 28 | 10 | 43.36% |
| CRM240119P00370000 | 2023-02-01 3:52PM EST | 370.00 | 196.70 | 193.40 | 197.30 | 0.00 | - | 16 | 4 | 47.40% |
| CRM240119P00380000 | 2022-02-22 10:43AM EST | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2023-01-25 3:41PM EST | 400.00 | 243.92 | 223.30 | 226.75 | 0.00 | - | 4 | 0 | 48.67% |
| CRM240119P00410000 | 2022-02-17 11:17AM EST | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 10:02AM EST | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-01-03 3:37PM EST | 430.00 | 295.00 | 253.55 | 256.75 | 0.00 | - | 36 | 0 | 51.79% |
| CRM240119P00440000 | 2022-12-30 12:43PM EST | 440.00 | 308.50 | 273.20 | 277.95 | 0.00 | - | 12 | 0 | 77.22% |
| CRM240119P00450000 | 2022-05-27 9:08AM EST | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-12-29 2:31PM EST | 460.00 | 327.70 | 293.15 | 297.95 | 0.00 | - | 12 | 0 | 79.40% |
© 2023 Yahoo. Tutti i diritti riservati.
