Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,92+12,87 (+7,44%)
Alla chiusura: 04:00PM EDT
186,50 +0,58 (+0,31%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119C000800002022-06-23 11:55AM EDT80.0099.15112.10114.850.00-22265.59%
CRM240119C000850002022-06-13 12:25PM EDT85.0093.15107.85110.500.00-2363.64%
CRM240119C000900002022-06-13 2:36PM EDT90.0088.15103.60105.700.00-45061.10%
CRM240119C000950002022-06-13 12:02PM EDT95.0084.6599.20101.400.00-38559.07%
CRM240119C001000002022-06-22 9:55AM EDT100.0078.4295.0097.250.00-18357.46%
CRM240119C001050002022-06-23 11:41AM EDT105.0079.1091.7093.300.00-26656.98%
CRM240119C001100002022-06-24 1:27PM EDT110.0085.6387.3089.30+12.13+16.50%114055.20%
CRM240119C001150002022-06-24 1:27PM EDT115.0081.6383.8085.30+10.28+14.41%3310754.26%
CRM240119C001200002022-06-24 9:58AM EDT120.0075.2079.8581.40+8.35+12.49%221552.91%
CRM240119C001250002022-06-16 1:15PM EDT125.0071.4075.9577.50+14.85+26.26%18751.55%
CRM240119C001300002022-06-24 10:03AM EDT130.0069.8072.1074.30+9.15+15.09%114150.74%
CRM240119C001350002022-06-24 1:26PM EDT135.0066.9068.6070.15+7.91+13.41%19550.55%
CRM240119C001400002022-06-24 1:26PM EDT140.0063.4565.2566.75+8.24+14.92%28249.71%
CRM240119C001450002022-06-23 12:56PM EDT145.0050.0761.9063.250.00-29648.64%
CRM240119C001500002022-06-24 1:36PM EDT150.0057.4058.2559.80+13.88+31.89%532547.57%
CRM240119C001550002022-06-24 1:09PM EDT155.0054.3055.7056.55+17.50+47.55%19646.69%
CRM240119C001600002022-06-24 1:48PM EDT160.0051.2051.9053.40+11.50+28.97%31,64145.86%
CRM240119C001650002022-06-24 3:38PM EDT165.0049.3049.4550.75+12.08+32.46%321645.55%
CRM240119C001700002022-06-24 2:10PM EDT170.0045.3046.2547.65+8.90+24.45%5041144.59%
CRM240119C001750002022-06-24 3:39PM EDT175.0043.7543.4044.95+8.41+23.80%325244.03%
CRM240119C001800002022-06-24 12:03PM EDT180.0040.4541.4542.50+8.55+26.80%829543.65%
CRM240119C001850002022-06-24 3:36PM EDT185.0038.7538.2040.55+10.43+36.83%2361843.74%
CRM240119C001900002022-06-24 3:59PM EDT190.0036.4535.7037.30+10.13+38.49%231,71042.28%
CRM240119C001950002022-06-24 1:26PM EDT195.0032.6233.3535.10+6.52+24.98%91,43241.90%
CRM240119C002000002022-06-24 3:59PM EDT200.0031.9531.0532.80+6.91+27.60%2284941.32%
CRM240119C002100002022-06-24 3:54PM EDT210.0028.2527.8528.90+8.85+45.62%2458340.65%
CRM240119C002200002022-06-24 3:18PM EDT220.0023.9024.1524.95+6.16+34.72%2074039.57%
CRM240119C002300002022-06-24 3:57PM EDT230.0021.1020.4021.60+7.80+58.65%2868238.79%
CRM240119C002400002022-06-21 9:36AM EDT240.0011.3017.8519.800.00-1062739.39%
CRM240119C002500002022-06-24 2:35PM EDT250.0015.1015.0016.20+3.63+31.65%311,58837.67%
CRM240119C002600002022-06-24 3:52PM EDT260.0013.4012.8513.75+3.78+39.29%41,40436.92%
CRM240119C002700002022-06-23 2:28PM EDT270.008.1511.3011.900.00-152236.60%
CRM240119C002800002022-06-24 10:37AM EDT280.009.109.6510.30+3.64+66.67%362836.33%
CRM240119C002900002022-06-16 9:50AM EDT290.005.008.259.850.00-126137.41%
CRM240119C003000002022-06-24 3:54PM EDT300.007.457.107.50+2.40+47.52%301,24235.55%
CRM240119C003100002022-06-15 9:48AM EDT310.004.506.006.750.00-220035.82%
CRM240119C003200002022-06-24 11:14AM EDT320.004.805.205.50+0.40+9.09%220135.04%
CRM240119C003300002022-06-22 1:59PM EDT330.002.994.454.950.00-115635.30%
CRM240119C003400002022-06-23 11:28AM EDT340.002.803.604.700.00-117036.01%
CRM240119C003500002022-06-24 2:35PM EDT350.003.352.664.05+1.20+55.81%358135.81%
CRM240119C003600002022-06-17 11:09AM EDT360.001.912.433.800.00-213536.34%
CRM240119C003700002022-06-09 11:35AM EDT370.003.002.353.100.00-17235.69%
CRM240119C003800002022-06-15 3:07PM EDT380.001.742.043.150.00-514336.79%
CRM240119C003900002022-06-14 9:49AM EDT390.001.501.662.700.00-231236.52%
CRM240119C004000002022-06-23 2:57PM EDT400.001.601.352.320.00-51,06536.29%
CRM240119C004100002022-06-09 12:10PM EDT410.001.791.362.100.00-33136.44%
CRM240119C004200002022-06-24 1:47PM EDT420.001.351.012.12+0.41+43.62%216737.32%
CRM240119C004300002022-06-09 11:35AM EDT430.001.490.731.810.00-3637.02%
CRM240119C004400002022-06-09 12:10PM EDT440.001.310.721.910.00-25638.15%
CRM240119C004500002022-06-22 12:11PM EDT450.000.840.841.520.00-219037.37%
CRM240119C004600002022-06-24 2:56PM EDT460.000.900.701.07+0.27+42.86%328435.95%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119P000800002022-06-24 12:14PM EDT80.002.952.273.65-0.48-13.99%43452.44%
CRM240119P000850002022-06-03 10:05AM EDT85.003.302.573.450.00-3348.44%
CRM240119P000900002022-06-14 3:25PM EDT90.005.503.354.050.00-1847.53%
CRM240119P000950002022-06-24 2:15PM EDT95.004.253.954.45-1.92-31.12%711545.85%
CRM240119P001000002022-06-24 1:11PM EDT100.004.894.505.10-1.61-24.77%67344.86%
CRM240119P001050002022-06-13 3:53PM EDT105.008.305.156.000.00-1444.37%
CRM240119P001100002022-06-24 12:14PM EDT110.006.355.806.45-3.00-32.09%426242.65%
CRM240119P001150002022-06-24 10:47AM EDT115.007.286.857.40-2.22-23.37%246742.00%
CRM240119P001200002022-06-24 10:09AM EDT120.008.437.708.05-1.47-14.85%16240.60%
CRM240119P001250002022-06-21 10:48AM EDT125.0011.208.709.050.00-293539.80%
CRM240119P001300002022-06-24 12:14PM EDT130.0010.209.6510.20-3.89-27.61%442939.15%
CRM240119P001350002022-06-21 2:58PM EDT135.0014.4010.8511.400.00-273238.44%
CRM240119P001400002022-06-21 10:19AM EDT140.0015.7512.2012.950.00-143738.13%
CRM240119P001450002022-06-14 3:07PM EDT145.0019.4013.5014.200.00-28072737.23%
CRM240119P001500002022-06-21 10:17AM EDT150.0019.4515.0515.900.00-21,11236.85%
CRM240119P001550002022-06-16 3:39PM EDT155.0025.2016.7517.400.00-231936.05%
CRM240119P001600002022-06-24 12:14PM EDT160.0018.9717.5019.30-6.04-24.15%377135.65%
CRM240119P001650002022-06-16 10:09AM EDT165.0028.9020.2521.350.00-561035.29%
CRM240119P001700002022-06-23 10:22AM EDT170.0027.5022.3523.150.00-450934.51%
CRM240119P001750002022-06-24 1:07PM EDT175.0025.5024.2525.25-9.00-26.09%101,26033.95%
CRM240119P001800002022-06-24 12:39PM EDT180.0027.7826.5527.65-5.22-15.82%184733.61%
CRM240119P001850002022-06-24 12:39PM EDT185.0030.1328.9029.55-8.77-22.54%154232.58%
CRM240119P001900002022-06-14 2:51PM EDT190.0042.4531.2532.450.00-1261232.54%
CRM240119P001950002022-06-16 2:47PM EDT195.0047.0533.8034.800.00-1050331.76%
CRM240119P002000002022-06-24 10:43AM EDT200.0037.7536.6537.75-12.16-24.36%71,38931.51%
CRM240119P002100002022-06-24 2:12PM EDT210.0043.7242.2543.30-8.43-16.16%852230.25%
CRM240119P002200002022-06-24 2:12PM EDT220.0050.1248.7050.30-11.83-19.10%398830.07%
CRM240119P002300002022-06-24 1:52PM EDT230.0057.2055.5056.25-10.47-15.47%21,32228.20%
CRM240119P002400002022-06-24 2:06PM EDT240.0064.5062.6063.60-7.90-10.91%138927.40%
CRM240119P002500002022-06-23 11:49AM EDT250.0081.7570.3071.700.00-373027.06%
CRM240119P002600002022-06-22 12:17PM EDT260.0093.1077.8079.900.00-112926.39%
CRM240119P002700002022-06-23 2:03PM EDT270.0099.8086.8587.950.00-1540224.85%
CRM240119P002800002022-06-02 12:04PM EDT280.0099.4195.6596.950.00-111624.41%
CRM240119P002900002022-05-05 12:54PM EDT290.00120.40105.60106.900.00-211125.74%
CRM240119P003000002022-06-16 10:54AM EDT300.00139.00113.55115.900.00-81724.55%
CRM240119P003100002022-05-10 1:29PM EDT310.00144.00122.15124.500.00-21720.07%
CRM240119P003200002022-06-13 10:41AM EDT320.00150.65132.50135.400.00-104125.32%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-10028.24%
CRM240119P003400002022-04-07 11:10AM EDT340.00141.23168.15172.100.00-11853.14%
CRM240119P003500002022-02-28 12:11PM EDT350.00142.70134.35138.000.00-1450.00%
CRM240119P003600002021-12-03 12:14PM EDT360.00120.80114.60119.000.00-2100.00%
CRM240119P003700002021-12-01 10:58AM EDT370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-04-26 11:04AM EDT400.00232.10235.20239.600.00-2969.46%
CRM240119P004100002022-02-17 12:17PM EDT410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 11:02AM EDT420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 10:46AM EDT430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 10:49AM EDT440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 10:08AM EDT450.00287.00261.55266.400.00-1040.55%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-1078.95%