Italia markets close in 20 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,34+3,52 (+2,05%)
Al 11:10AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119C000650002023-01-31 12:57PM EST65.00104.70112.15113.900.00-13972.35%
CRM240119C000700002023-02-01 11:06AM EST70.00102.00107.45109.250.00-29769.53%
CRM240119C000750002023-02-01 1:17PM EST75.0097.80103.00104.650.00-18021767.55%
CRM240119C000800002023-02-01 2:49PM EST80.0097.2598.40100.050.00-422765.10%
CRM240119C000850002023-02-01 11:07AM EST85.0088.3594.1595.600.00-212063.73%
CRM240119C000900002023-01-24 12:12PM EST90.0073.0589.5091.100.00-815261.27%
CRM240119C000950002023-01-12 12:57PM EST95.0061.8585.0586.650.00-1115159.28%
CRM240119C001000002023-02-02 9:57AM EST100.0080.4580.9581.85+5.10+6.77%4457657.21%
CRM240119C001050002023-01-23 9:50AM EST105.0058.7476.4077.600.00-118055.26%
CRM240119C001100002023-02-01 11:06AM EST110.0067.0072.4073.250.00-236753.88%
CRM240119C001150002023-02-01 11:06AM EST115.0062.8568.2569.100.00-387052.42%
CRM240119C001200002023-02-02 10:17AM EST120.0064.0064.2565.05+5.40+9.22%561551.14%
CRM240119C001250002023-01-27 10:34AM EST125.0052.7059.9060.600.00-134149.66%
CRM240119C001300002023-02-02 10:26AM EST130.0056.5156.4556.90+2.26+4.17%173148.81%
CRM240119C001350002023-01-27 11:12AM EST135.0045.2552.5053.150.00-156447.67%
CRM240119C001400002023-02-01 9:41AM EST140.0048.7048.7549.45+4.91+11.21%41,78646.46%
CRM240119C001450002023-02-02 9:37AM EST145.0046.4045.3046.00+6.97+17.68%193845.56%
CRM240119C001500002023-02-02 10:44AM EST150.0042.1541.6542.35+1.37+3.36%31,55144.14%
CRM240119C001550002023-02-02 9:33AM EST155.0040.0038.7039.25+3.26+8.87%155043.50%
CRM240119C001600002023-02-02 10:46AM EST160.0035.6535.4035.90+1.65+4.85%352,95342.26%
CRM240119C001650002023-02-01 3:54PM EST165.0032.7532.6533.10+2.07+6.75%44,64341.72%
CRM240119C001700002023-02-02 9:41AM EST170.0029.7029.7530.15+1.70+6.07%111,33540.76%
CRM240119C001750002023-02-02 10:51AM EST175.0027.1227.0527.45+1.03+3.95%201,15540.00%
CRM240119C001800002023-02-02 10:52AM EST180.0024.6824.3025.00+3.23+15.06%301,27839.41%
CRM240119C001850002023-02-02 9:48AM EST185.0022.2022.0522.60+1.05+4.96%21,36938.71%
CRM240119C001900002023-02-02 10:41AM EST190.0020.0019.9020.30+1.40+7.53%282,40737.96%
CRM240119C001950002023-02-02 10:31AM EST195.0017.8517.8018.20+0.85+5.00%31,64137.31%
CRM240119C002000002023-02-02 10:01AM EST200.0015.3315.8016.20+0.33+2.20%101,82336.61%
CRM240119C002100002023-02-02 10:06AM EST210.0012.1512.5012.75+0.15+1.25%11911,71535.45%
CRM240119C002200002023-02-02 9:30AM EST220.0010.649.7510.00+2.64+33.00%121,34534.62%
CRM240119C002300002023-02-02 9:49AM EST230.007.677.507.70+0.67+9.57%11,06133.78%
CRM240119C002400002023-02-02 9:30AM EST240.005.705.655.90+0.30+5.56%1280333.14%
CRM240119C002500002023-02-02 10:17AM EST250.004.454.304.50+0.30+7.23%392,47032.62%
CRM240119C002600002023-02-02 10:25AM EST260.003.343.253.40+0.24+7.74%81,89632.15%
CRM240119C002700002023-02-02 10:04AM EST270.002.402.462.60+0.22+10.09%21,39731.89%
CRM240119C002800002023-02-02 9:30AM EST280.002.181.861.98+0.57+35.40%51,30831.67%
CRM240119C002900002023-02-01 3:12PM EST290.001.361.411.500.00-1664731.46%
CRM240119C003000002023-02-02 9:56AM EST300.001.091.051.13+0.15+15.96%952,03631.25%
CRM240119C003100002023-02-02 9:30AM EST310.000.900.710.89+0.31+52.54%422831.34%
CRM240119C003200002023-01-30 2:46PM EST320.000.700.430.90+0.18+34.62%238532.75%
CRM240119C003300002023-01-30 9:30AM EST330.000.440.350.740.00-180832.96%
CRM240119C003400002023-01-30 1:13PM EST340.000.310.000.000.00-216812.50%
CRM240119C003500002023-02-02 9:58AM EST350.000.330.200.47+0.01+3.13%1077933.01%
CRM240119C003600002023-01-31 2:42PM EST360.000.290.150.380.00-216833.08%
CRM240119C003700002023-01-31 9:30AM EST370.000.130.000.000.00-114812.50%
CRM240119C003800002023-01-31 3:13PM EST380.000.180.000.000.00-320412.50%
CRM240119C003900002023-01-27 12:03PM EST390.000.130.050.290.00-1532134.82%
CRM240119C004000002023-01-27 3:52PM EST400.000.110.040.220.00-2799434.55%
CRM240119C004100002023-01-27 3:31PM EST410.000.140.030.260.00-25836.13%
CRM240119C004200002023-01-25 10:42AM EST420.000.140.000.240.00-518136.62%
CRM240119C004300002023-01-25 10:41AM EST430.000.120.010.220.00-94937.06%
CRM240119C004400002023-01-25 10:37AM EST440.000.110.010.210.00-84237.65%
CRM240119C004500002023-01-27 12:51PM EST450.000.030.010.170.00-124737.50%
CRM240119C004600002023-01-31 2:38PM EST460.000.080.020.160.00-2,7012,94337.99%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119P000650002023-02-01 2:48PM EST65.000.450.210.530.00-2047852.10%
CRM240119P000700002023-01-31 2:42PM EST70.000.690.320.700.00-284450.88%
CRM240119P000750002023-02-02 9:30AM EST75.000.700.460.87-0.51-42.15%310849.32%
CRM240119P000800002023-02-01 1:07PM EST80.001.050.631.090.00-2072048.01%
CRM240119P000850002023-02-01 12:56PM EST85.001.350.880.000.00-115712.50%
CRM240119P000900002023-02-01 12:10PM EST90.001.371.161.61-0.29-17.47%664445.29%
CRM240119P000950002023-02-01 12:10PM EST95.002.031.520.000.00-61,87412.50%
CRM240119P001000002023-02-02 10:55AM EST100.002.152.022.15-0.15-6.52%145,28242.02%
CRM240119P001050002023-02-01 11:36AM EST105.003.002.482.690.00-51,10041.42%
CRM240119P001100002023-02-01 2:51PM EST110.003.152.953.20-0.15-4.55%11,05340.37%
CRM240119P001150002023-02-02 10:14AM EST115.003.833.603.80-0.57-12.95%352,54639.42%
CRM240119P001200002023-02-02 9:35AM EST120.004.504.354.50-0.25-5.26%2812,36838.53%
CRM240119P001250002023-02-02 10:02AM EST125.005.405.155.30-0.15-2.70%412,25937.69%
CRM240119P001300002023-02-02 10:54AM EST130.006.156.006.20-0.35-5.38%72,00636.85%
CRM240119P001350002023-02-01 3:59PM EST135.006.827.107.25-0.78-10.26%12,97036.12%
CRM240119P001400002023-02-02 10:04AM EST140.008.458.308.40-0.10-1.17%124,54435.35%
CRM240119P001450002023-02-01 3:41PM EST145.009.659.559.75-0.15-1.53%11,60234.73%
CRM240119P001500002023-02-02 10:44AM EST150.0011.0010.9011.05-0.25-2.22%82,22733.77%
CRM240119P001550002023-02-01 3:37PM EST155.0012.9012.6012.750.00-642,00933.27%
CRM240119P001600002023-02-02 10:45AM EST160.0014.3014.2014.40-0.40-2.72%31,57032.43%
CRM240119P001650002023-02-01 3:36PM EST165.0016.6016.1016.250.00-212,03031.67%
CRM240119P001700002023-02-01 3:55PM EST170.0019.1018.1018.400.00-91,35531.12%
CRM240119P001750002023-02-02 10:55AM EST175.0020.5020.2020.45-0.60-2.84%11,55930.17%
CRM240119P001800002023-02-02 10:52AM EST180.0022.7022.5522.80-0.90-3.81%62,00929.40%
CRM240119P001850002023-02-02 9:33AM EST185.0024.5025.1025.45-1.75-6.67%11,17128.81%
CRM240119P001900002023-02-02 10:53AM EST190.0028.0227.8028.25-1.31-4.47%31,22328.17%
CRM240119P001950002023-02-02 10:00AM EST195.0031.8530.7031.40-0.57-1.76%1281627.78%
CRM240119P002000002023-02-01 2:51PM EST200.0035.6533.9034.250.00-341,85626.64%
CRM240119P002100002023-02-01 2:48PM EST210.0042.4540.6041.150.00-612825.33%
CRM240119P002200002023-01-30 12:44PM EST220.0055.8548.2049.100.00-816924.70%
CRM240119P002300002023-01-30 12:45PM EST230.0064.9056.4057.150.00-44622.96%
CRM240119P002400002023-02-02 10:01AM EST240.0067.0765.6566.35-7.73-10.33%17722.94%
CRM240119P002500002023-01-30 1:20PM EST250.0084.0375.0076.100.00-12524.15%
CRM240119P002600002023-02-01 12:38PM EST260.0091.4184.8086.100.00-1026.10%
CRM240119P002700002022-11-07 2:32PM EST270.00126.25138.55140.550.00-20101.71%
CRM240119P002800002023-02-01 3:22PM EST280.00107.35104.45106.050.00-2007229.46%
CRM240119P002900002023-02-01 3:26PM EST290.00118.60114.60116.050.00-28010331.10%
CRM240119P003000002023-02-01 3:55PM EST300.00128.48124.80126.100.00-4432.89%
CRM240119P003100002023-02-01 3:55PM EST310.00138.51134.35136.450.00-4035.91%
CRM240119P003200002023-02-01 3:29PM EST320.00147.15144.70146.100.00-1084035.83%
CRM240119P003300002022-05-26 2:59PM EST330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002023-02-01 3:52PM EST340.00166.68164.75166.150.00-161538.77%
CRM240119P003500002022-07-01 9:24AM EST350.00183.04163.80168.000.00-500.00%
CRM240119P003600002023-02-01 3:29PM EST360.00187.15183.95186.600.00-281043.36%
CRM240119P003700002023-02-01 3:52PM EST370.00196.70193.40197.300.00-16447.40%
CRM240119P003800002022-02-22 10:43AM EST380.00181.65166.70170.000.00-120.00%
CRM240119P004000002023-01-25 3:41PM EST400.00243.92223.30226.750.00-4048.67%
CRM240119P004100002022-02-17 11:17AM EST410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 10:02AM EST420.00160.98167.75170.950.00--10.00%
CRM240119P004300002023-01-03 3:37PM EST430.00295.00253.55256.750.00-36051.79%
CRM240119P004400002022-12-30 12:43PM EST440.00308.50273.20277.950.00-12077.22%
CRM240119P004500002022-05-27 9:08AM EST450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-12-29 2:31PM EST460.00327.70293.15297.950.00-12079.40%