CRM - Salesforce, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
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 1:57PM EDT | 65.00 | 104.70 | 123.60 | 126.00 | 0.00 | - | 13 | 9 | 0.00% |
| CRM240119C00070000 | 2023-05-31 9:47AM EDT | 70.00 | 154.05 | 146.45 | 148.75 | 0.00 | - | 2 | 102 | 93.18% |
| CRM240119C00075000 | 2023-03-21 11:50AM EDT | 75.00 | 115.00 | 126.00 | 128.55 | 0.00 | - | 4 | 299 | 0.00% |
| CRM240119C00080000 | 2023-05-17 11:44AM EDT | 80.00 | 130.65 | 137.40 | 138.95 | 0.00 | - | 1 | 229 | 87.45% |
| CRM240119C00085000 | 2023-05-30 9:35AM EDT | 85.00 | 140.05 | 132.25 | 134.40 | 0.00 | - | 2 | 123 | 83.69% |
| CRM240119C00090000 | 2023-05-31 9:45AM EDT | 90.00 | 134.60 | 127.35 | 129.70 | 0.00 | - | 3 | 156 | 80.41% |
| CRM240119C00095000 | 2023-05-31 9:49AM EDT | 95.00 | 130.60 | 123.05 | 124.75 | 0.00 | - | 1 | 155 | 78.25% |
| CRM240119C00100000 | 2023-05-31 3:59PM EDT | 100.00 | 128.40 | 118.15 | 120.20 | 0.00 | - | 1 | 817 | 75.49% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 93.75 | 96.65 | 0.00 | - | 3 | 188 | 0.00% |
| CRM240119C00110000 | 2023-05-11 9:38AM EDT | 110.00 | 95.55 | 108.85 | 110.60 | 0.00 | - | 1 | 406 | 70.11% |
| CRM240119C00115000 | 2023-06-06 2:51PM EDT | 115.00 | 102.59 | 103.90 | 105.75 | 0.00 | - | 1 | 881 | 66.71% |
| CRM240119C00120000 | 2023-06-01 10:00AM EDT | 120.00 | 96.53 | 99.25 | 101.05 | 0.00 | - | 3 | 644 | 64.36% |
| CRM240119C00125000 | 2023-06-09 10:12AM EDT | 125.00 | 97.25 | 94.80 | 96.20 | +5.29 | +5.75% | 1 | 543 | 62.10% |
| CRM240119C00130000 | 2023-06-06 1:45PM EDT | 130.00 | 88.09 | 89.75 | 92.10 | 0.00 | - | 6 | 689 | 60.08% |
| CRM240119C00135000 | 2023-06-06 12:10PM EDT | 135.00 | 82.65 | 85.40 | 87.30 | 0.00 | - | 2 | 555 | 58.03% |
| CRM240119C00140000 | 2023-06-02 2:12PM EDT | 140.00 | 78.15 | 81.25 | 82.50 | 0.00 | - | 2 | 1,728 | 56.24% |
| CRM240119C00145000 | 2023-06-09 3:56PM EDT | 145.00 | 77.25 | 76.65 | 78.05 | +7.42 | +10.63% | 1 | 900 | 54.25% |
| CRM240119C00150000 | 2023-06-09 11:35AM EDT | 150.00 | 73.07 | 72.25 | 73.65 | +7.57 | +11.56% | 21 | 1,500 | 52.55% |
| CRM240119C00155000 | 2023-06-09 11:35AM EDT | 155.00 | 68.68 | 67.75 | 69.20 | +1.96 | +2.94% | 2 | 707 | 50.57% |
| CRM240119C00160000 | 2023-06-07 2:44PM EDT | 160.00 | 56.18 | 63.60 | 64.85 | 0.00 | - | 1 | 2,904 | 50.54% |
| CRM240119C00165000 | 2023-06-09 9:30AM EDT | 165.00 | 55.20 | 59.10 | 60.25 | +2.05 | +3.86% | 2 | 4,670 | 48.08% |
| CRM240119C00170000 | 2023-06-07 3:02PM EDT | 170.00 | 48.44 | 55.05 | 56.65 | 0.00 | - | 1 | 1,722 | 47.71% |
| CRM240119C00175000 | 2023-06-09 3:37PM EDT | 175.00 | 51.55 | 51.20 | 52.10 | +4.75 | +10.15% | 8 | 1,082 | 45.22% |
| CRM240119C00180000 | 2023-06-09 3:36PM EDT | 180.00 | 47.80 | 47.50 | 48.60 | +7.80 | +19.50% | 14 | 1,847 | 44.69% |
| CRM240119C00185000 | 2023-06-08 1:41PM EDT | 185.00 | 38.95 | 43.80 | 44.50 | 0.00 | - | 1 | 1,415 | 42.87% |
| CRM240119C00190000 | 2023-06-09 3:59PM EDT | 190.00 | 40.55 | 40.35 | 40.90 | +7.55 | +22.88% | 3 | 3,868 | 41.80% |
| CRM240119C00195000 | 2023-06-08 1:31PM EDT | 195.00 | 32.50 | 36.75 | 37.30 | 0.00 | - | 2 | 1,372 | 40.57% |
| CRM240119C00200000 | 2023-06-09 3:57PM EDT | 200.00 | 33.63 | 33.55 | 33.95 | +3.83 | +12.85% | 10 | 3,839 | 39.56% |
| CRM240119C00210000 | 2023-06-09 3:23PM EDT | 210.00 | 27.50 | 27.45 | 27.80 | +3.95 | +16.77% | 30 | 3,201 | 37.83% |
| CRM240119C00220000 | 2023-06-09 3:50PM EDT | 220.00 | 22.07 | 21.95 | 22.40 | +3.42 | +18.34% | 62 | 3,138 | 36.39% |
| CRM240119C00230000 | 2023-06-09 3:59PM EDT | 230.00 | 17.65 | 17.55 | 17.80 | +3.05 | +20.89% | 162 | 3,995 | 35.25% |
| CRM240119C00240000 | 2023-06-09 3:54PM EDT | 240.00 | 13.75 | 13.65 | 13.95 | +2.70 | +24.43% | 32 | 2,982 | 34.32% |
| CRM240119C00250000 | 2023-06-09 3:37PM EDT | 250.00 | 10.60 | 10.60 | 10.85 | +2.20 | +26.19% | 292 | 4,107 | 33.67% |
| CRM240119C00260000 | 2023-06-09 3:37PM EDT | 260.00 | 8.15 | 8.15 | 8.35 | +1.85 | +29.37% | 312 | 2,595 | 33.14% |
| CRM240119C00270000 | 2023-06-09 10:38AM EDT | 270.00 | 6.80 | 6.20 | 6.45 | +2.00 | +41.67% | 310 | 2,178 | 32.87% |
| CRM240119C00280000 | 2023-06-09 3:20PM EDT | 280.00 | 4.78 | 4.75 | 4.90 | +1.33 | +38.55% | 2 | 1,424 | 32.55% |
| CRM240119C00290000 | 2023-06-09 11:27AM EDT | 290.00 | 3.90 | 3.60 | 3.85 | +1.21 | +44.98% | 1 | 679 | 32.68% |
| CRM240119C00300000 | 2023-06-09 1:48PM EDT | 300.00 | 2.80 | 2.78 | 2.92 | +0.70 | +33.33% | 77 | 2,238 | 32.52% |
| CRM240119C00310000 | 2023-06-09 9:37AM EDT | 310.00 | 2.45 | 2.15 | 2.30 | +1.00 | +68.97% | 2 | 652 | 32.72% |
| CRM240119C00320000 | 2023-06-09 3:04PM EDT | 320.00 | 1.75 | 1.67 | 1.85 | +0.49 | +38.89% | 22 | 384 | 33.06% |
| CRM240119C00330000 | 2023-06-09 12:59PM EDT | 330.00 | 1.32 | 1.31 | 1.42 | +0.32 | +32.00% | 27 | 1,088 | 33.06% |
| CRM240119C00340000 | 2023-06-08 9:43AM EDT | 340.00 | 0.75 | 1.06 | 1.16 | 0.00 | - | 1 | 600 | 33.46% |
| CRM240119C00350000 | 2023-06-09 12:18PM EDT | 350.00 | 0.89 | 0.85 | 0.94 | +0.26 | +41.27% | 2 | 638 | 33.78% |
| CRM240119C00360000 | 2023-06-05 1:00PM EDT | 360.00 | 0.67 | 0.69 | 0.76 | 0.00 | - | 22 | 1,000 | 34.05% |
| CRM240119C00370000 | 2023-06-05 9:48AM EDT | 370.00 | 0.54 | 0.56 | 0.63 | 0.00 | - | 1 | 215 | 34.44% |
| CRM240119C00380000 | 2023-06-07 12:23PM EDT | 380.00 | 0.40 | 0.46 | 0.53 | 0.00 | - | 1 | 239 | 34.86% |
| CRM240119C00390000 | 2023-06-01 9:31AM EDT | 390.00 | 0.42 | 0.38 | 0.45 | 0.00 | - | 4 | 323 | 35.30% |
| CRM240119C00400000 | 2023-06-09 11:42AM EDT | 400.00 | 0.37 | 0.32 | 0.37 | +0.11 | +42.31% | 25 | 921 | 35.55% |
| CRM240119C00410000 | 2023-06-07 11:48AM EDT | 410.00 | 0.28 | 0.26 | 0.32 | 0.00 | - | 5 | 54 | 36.01% |
| CRM240119C00420000 | 2023-06-08 9:30AM EDT | 420.00 | 0.17 | 0.22 | 0.28 | 0.00 | - | 1 | 188 | 36.50% |
| CRM240119C00430000 | 2023-05-31 11:47AM EDT | 430.00 | 0.48 | 0.18 | 0.24 | 0.00 | - | 6 | 43 | 36.87% |
| CRM240119C00440000 | 2023-06-09 11:50AM EDT | 440.00 | 0.21 | 0.08 | 0.37 | -0.32 | -60.38% | 2 | 41 | 39.99% |
| CRM240119C00450000 | 2023-06-01 2:18PM EDT | 450.00 | 0.22 | 0.13 | 0.24 | 0.00 | - | 12 | 223 | 38.87% |
| CRM240119C00460000 | 2023-06-09 11:31AM EDT | 460.00 | 0.17 | 0.13 | 0.22 | +0.06 | +54.55% | 14 | 3,505 | 39.43% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-06-08 10:47AM EDT | 65.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 5 | 459 | 60.16% |
| CRM240119P00070000 | 2023-06-08 1:33PM EDT | 70.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 2 | 913 | 58.59% |
| CRM240119P00075000 | 2023-06-05 11:37AM EDT | 75.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 1 | 88 | 54.10% |
| CRM240119P00080000 | 2023-06-05 2:49PM EDT | 80.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 846 | 52.64% |
| CRM240119P00085000 | 2023-06-07 3:37PM EDT | 85.00 | 0.23 | 0.09 | 0.25 | 0.00 | - | 10 | 352 | 50.64% |
| CRM240119P00090000 | 2023-06-09 2:37PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 6 | 686 | 50.20% |
| CRM240119P00095000 | 2023-06-06 2:22PM EDT | 95.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 12 | 1,996 | 49.63% |
| CRM240119P00100000 | 2023-06-08 12:44PM EDT | 100.00 | 0.39 | 0.40 | 0.42 | 0.00 | - | 1 | 4,586 | 48.10% |
| CRM240119P00105000 | 2023-06-09 9:43AM EDT | 105.00 | 0.45 | 0.45 | 0.51 | -0.11 | -19.64% | 20 | 1,220 | 46.73% |
| CRM240119P00110000 | 2023-06-06 2:50PM EDT | 110.00 | 0.59 | 0.56 | 0.63 | -0.03 | -4.84% | 10 | 1,271 | 45.58% |
| CRM240119P00115000 | 2023-06-08 12:26PM EDT | 115.00 | 0.81 | 0.70 | 0.77 | 0.00 | - | 4 | 2,505 | 44.43% |
| CRM240119P00120000 | 2023-06-09 2:50PM EDT | 120.00 | 0.91 | 0.87 | 0.92 | -0.01 | -1.09% | 10 | 2,725 | 43.20% |
| CRM240119P00125000 | 2023-06-09 9:45AM EDT | 125.00 | 1.00 | 1.06 | 1.12 | -0.21 | -17.36% | 1 | 2,895 | 42.19% |
| CRM240119P00130000 | 2023-06-08 11:22AM EDT | 130.00 | 1.45 | 1.26 | 1.35 | 0.00 | - | 10 | 2,871 | 41.17% |
| CRM240119P00135000 | 2023-06-09 1:10PM EDT | 135.00 | 1.64 | 1.55 | 1.60 | -0.33 | -16.75% | 43 | 2,863 | 40.06% |
| CRM240119P00140000 | 2023-06-09 3:57PM EDT | 140.00 | 1.86 | 1.85 | 1.92 | -0.11 | -5.58% | 3 | 15,054 | 39.15% |
| CRM240119P00145000 | 2023-06-09 11:59AM EDT | 145.00 | 2.30 | 2.19 | 2.30 | -0.27 | -10.51% | 1 | 3,131 | 38.28% |
| CRM240119P00150000 | 2023-06-09 10:47AM EDT | 150.00 | 2.55 | 2.59 | 2.78 | -0.41 | -13.85% | 28 | 4,592 | 37.57% |
| CRM240119P00155000 | 2023-06-08 2:10PM EDT | 155.00 | 3.48 | 3.05 | 3.15 | 0.00 | - | 46 | 3,233 | 36.24% |
| CRM240119P00160000 | 2023-06-09 3:46PM EDT | 160.00 | 3.66 | 3.60 | 3.70 | -0.44 | -10.73% | 18 | 3,951 | 35.35% |
| CRM240119P00165000 | 2023-06-09 3:57PM EDT | 165.00 | 4.28 | 4.15 | 4.35 | -0.52 | -10.83% | 182 | 4,926 | 34.52% |
| CRM240119P00170000 | 2023-06-09 3:51PM EDT | 170.00 | 5.05 | 4.95 | 5.10 | -0.50 | -9.01% | 26 | 3,846 | 33.73% |
| CRM240119P00175000 | 2023-06-09 2:03PM EDT | 175.00 | 5.95 | 5.75 | 5.95 | -0.50 | -7.75% | 28 | 2,144 | 32.93% |
| CRM240119P00180000 | 2023-06-09 3:45PM EDT | 180.00 | 6.86 | 6.75 | 6.90 | -0.72 | -9.50% | 20 | 3,332 | 32.11% |
| CRM240119P00185000 | 2023-06-09 11:57AM EDT | 185.00 | 8.25 | 7.85 | 8.00 | -0.60 | -6.78% | 272 | 1,785 | 31.36% |
| CRM240119P00190000 | 2023-06-09 2:40PM EDT | 190.00 | 9.40 | 9.10 | 9.25 | -0.90 | -8.74% | 136 | 2,867 | 30.63% |
| CRM240119P00195000 | 2023-06-09 3:57PM EDT | 195.00 | 10.65 | 10.50 | 10.70 | -2.40 | -18.39% | 98 | 2,221 | 30.00% |
| CRM240119P00200000 | 2023-06-09 3:52PM EDT | 200.00 | 12.25 | 12.05 | 12.40 | -1.27 | -9.39% | 130 | 3,891 | 29.50% |
| CRM240119P00210000 | 2023-06-09 3:46PM EDT | 210.00 | 15.96 | 15.80 | 16.00 | -1.84 | -10.34% | 161 | 1,922 | 27.95% |
| CRM240119P00220000 | 2023-06-09 3:59PM EDT | 220.00 | 20.50 | 20.35 | 20.55 | -2.10 | -9.29% | 36 | 2,185 | 26.68% |
| CRM240119P00230000 | 2023-06-09 1:38PM EDT | 230.00 | 26.40 | 25.75 | 26.25 | -2.40 | -8.33% | 29 | 1,518 | 25.87% |
| CRM240119P00240000 | 2023-06-09 9:40AM EDT | 240.00 | 30.85 | 31.95 | 32.25 | -6.97 | -18.43% | 25 | 608 | 24.19% |
| CRM240119P00250000 | 2023-06-06 10:45AM EDT | 250.00 | 42.45 | 38.80 | 39.60 | 0.00 | - | 1 | 261 | 23.31% |
| CRM240119P00260000 | 2023-06-09 9:50AM EDT | 260.00 | 45.25 | 46.65 | 47.55 | -10.20 | -18.39% | 3 | 231 | 22.13% |
| CRM240119P00270000 | 2023-06-09 10:02AM EDT | 270.00 | 53.95 | 55.15 | 56.65 | -4.95 | -8.40% | 2 | 77 | 22.44% |
| CRM240119P00280000 | 2023-06-07 3:44PM EDT | 280.00 | 74.60 | 64.35 | 66.55 | 0.00 | - | 200 | 72 | 24.60% |
| CRM240119P00290000 | 2023-06-08 3:13PM EDT | 290.00 | 79.75 | 73.80 | 75.90 | 0.00 | - | 120 | 100 | 24.43% |
| CRM240119P00300000 | 2023-06-01 10:32AM EDT | 300.00 | 86.00 | 83.90 | 85.55 | 0.00 | - | 1 | 3 | 24.77% |
| CRM240119P00310000 | 2023-05-31 12:46PM EDT | 310.00 | 90.28 | 93.50 | 95.40 | 0.00 | - | 6 | 0 | 25.75% |
| CRM240119P00320000 | 2023-06-08 3:13PM EDT | 320.00 | 109.75 | 103.40 | 106.30 | 0.00 | - | 83 | 40 | 32.16% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 88.65% |
| CRM240119P00340000 | 2023-06-08 3:10PM EDT | 340.00 | 129.85 | 123.85 | 125.40 | 0.00 | - | 25 | 15 | 30.80% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 96.26% |
| CRM240119P00360000 | 2023-06-08 3:09PM EDT | 360.00 | 149.75 | 143.35 | 145.75 | 0.00 | - | 12 | 10 | 36.18% |
| CRM240119P00370000 | 2023-02-22 4:54PM EDT | 370.00 | 207.13 | 178.00 | 181.85 | 0.00 | - | 11 | 0 | 91.37% |
| CRM240119P00380000 | 2023-05-31 2:52PM EDT | 380.00 | 158.85 | 163.05 | 165.55 | 0.00 | - | 2 | 0 | 37.78% |
| CRM240119P00390000 | 2023-02-14 12:20PM EDT | 390.00 | 219.57 | 200.75 | 204.50 | 0.00 | - | - | 0 | 99.80% |
| CRM240119P00400000 | 2023-05-31 12:44PM EDT | 400.00 | 180.16 | 183.05 | 186.25 | 0.00 | - | 18 | 0 | 44.79% |
| CRM240119P00410000 | 2023-05-31 12:42PM EDT | 410.00 | 190.15 | 193.00 | 196.70 | 0.00 | - | 4 | 0 | 48.38% |
| CRM240119P00420000 | 2023-05-31 10:32AM EDT | 420.00 | 202.21 | 202.95 | 206.70 | 0.00 | - | 8 | 0 | 49.73% |
| CRM240119P00430000 | 2023-05-31 12:02PM EDT | 430.00 | 211.26 | 212.90 | 216.60 | 0.00 | - | 19 | 0 | 50.55% |
| CRM240119P00440000 | 2023-06-02 12:10PM EDT | 440.00 | 227.56 | 223.45 | 226.75 | 0.00 | - | 1 | 0 | 52.55% |
| CRM240119P00450000 | 2023-06-06 10:18AM EDT | 450.00 | 238.15 | 233.35 | 235.90 | 0.00 | - | 3 | 0 | 49.01% |
| CRM240119P00460000 | 2023-05-31 10:20AM EDT | 460.00 | 241.34 | 243.35 | 246.00 | 0.00 | - | 1 | 0 | 50.81% |
© 2023 Yahoo. Tutti i diritti riservati.