Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00080000 | 2022-06-23 11:55AM EDT | 80.00 | 99.15 | 112.10 | 114.85 | 0.00 | - | 2 | 22 | 65.59% |
| CRM240119C00085000 | 2022-06-13 12:25PM EDT | 85.00 | 93.15 | 107.85 | 110.50 | 0.00 | - | 2 | 3 | 63.64% |
| CRM240119C00090000 | 2022-06-13 2:36PM EDT | 90.00 | 88.15 | 103.60 | 105.70 | 0.00 | - | 4 | 50 | 61.10% |
| CRM240119C00095000 | 2022-06-13 12:02PM EDT | 95.00 | 84.65 | 99.20 | 101.40 | 0.00 | - | 3 | 85 | 59.07% |
| CRM240119C00100000 | 2022-06-22 9:55AM EDT | 100.00 | 78.42 | 95.00 | 97.25 | 0.00 | - | 1 | 83 | 57.46% |
| CRM240119C00105000 | 2022-06-23 11:41AM EDT | 105.00 | 79.10 | 91.70 | 93.30 | 0.00 | - | 2 | 66 | 56.98% |
| CRM240119C00110000 | 2022-06-24 1:27PM EDT | 110.00 | 85.63 | 87.30 | 89.30 | +12.13 | +16.50% | 1 | 140 | 55.20% |
| CRM240119C00115000 | 2022-06-24 1:27PM EDT | 115.00 | 81.63 | 83.80 | 85.30 | +10.28 | +14.41% | 33 | 107 | 54.26% |
| CRM240119C00120000 | 2022-06-24 9:58AM EDT | 120.00 | 75.20 | 79.85 | 81.40 | +8.35 | +12.49% | 2 | 215 | 52.91% |
| CRM240119C00125000 | 2022-06-16 1:15PM EDT | 125.00 | 71.40 | 75.95 | 77.50 | +14.85 | +26.26% | 1 | 87 | 51.55% |
| CRM240119C00130000 | 2022-06-24 10:03AM EDT | 130.00 | 69.80 | 72.10 | 74.30 | +9.15 | +15.09% | 1 | 141 | 50.74% |
| CRM240119C00135000 | 2022-06-24 1:26PM EDT | 135.00 | 66.90 | 68.60 | 70.15 | +7.91 | +13.41% | 1 | 95 | 50.55% |
| CRM240119C00140000 | 2022-06-24 1:26PM EDT | 140.00 | 63.45 | 65.25 | 66.75 | +8.24 | +14.92% | 2 | 82 | 49.71% |
| CRM240119C00145000 | 2022-06-23 12:56PM EDT | 145.00 | 50.07 | 61.90 | 63.25 | 0.00 | - | 2 | 96 | 48.64% |
| CRM240119C00150000 | 2022-06-24 1:36PM EDT | 150.00 | 57.40 | 58.25 | 59.80 | +13.88 | +31.89% | 5 | 325 | 47.57% |
| CRM240119C00155000 | 2022-06-24 1:09PM EDT | 155.00 | 54.30 | 55.70 | 56.55 | +17.50 | +47.55% | 1 | 96 | 46.69% |
| CRM240119C00160000 | 2022-06-24 1:48PM EDT | 160.00 | 51.20 | 51.90 | 53.40 | +11.50 | +28.97% | 3 | 1,641 | 45.86% |
| CRM240119C00165000 | 2022-06-24 3:38PM EDT | 165.00 | 49.30 | 49.45 | 50.75 | +12.08 | +32.46% | 3 | 216 | 45.55% |
| CRM240119C00170000 | 2022-06-24 2:10PM EDT | 170.00 | 45.30 | 46.25 | 47.65 | +8.90 | +24.45% | 50 | 411 | 44.59% |
| CRM240119C00175000 | 2022-06-24 3:39PM EDT | 175.00 | 43.75 | 43.40 | 44.95 | +8.41 | +23.80% | 3 | 252 | 44.03% |
| CRM240119C00180000 | 2022-06-24 12:03PM EDT | 180.00 | 40.45 | 41.45 | 42.50 | +8.55 | +26.80% | 8 | 295 | 43.65% |
| CRM240119C00185000 | 2022-06-24 3:36PM EDT | 185.00 | 38.75 | 38.20 | 40.55 | +10.43 | +36.83% | 23 | 618 | 43.74% |
| CRM240119C00190000 | 2022-06-24 3:59PM EDT | 190.00 | 36.45 | 35.70 | 37.30 | +10.13 | +38.49% | 23 | 1,710 | 42.28% |
| CRM240119C00195000 | 2022-06-24 1:26PM EDT | 195.00 | 32.62 | 33.35 | 35.10 | +6.52 | +24.98% | 9 | 1,432 | 41.90% |
| CRM240119C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 31.95 | 31.05 | 32.80 | +6.91 | +27.60% | 22 | 849 | 41.32% |
| CRM240119C00210000 | 2022-06-24 3:54PM EDT | 210.00 | 28.25 | 27.85 | 28.90 | +8.85 | +45.62% | 24 | 583 | 40.65% |
| CRM240119C00220000 | 2022-06-24 3:18PM EDT | 220.00 | 23.90 | 24.15 | 24.95 | +6.16 | +34.72% | 20 | 740 | 39.57% |
| CRM240119C00230000 | 2022-06-24 3:57PM EDT | 230.00 | 21.10 | 20.40 | 21.60 | +7.80 | +58.65% | 28 | 682 | 38.79% |
| CRM240119C00240000 | 2022-06-21 9:36AM EDT | 240.00 | 11.30 | 17.85 | 19.80 | 0.00 | - | 10 | 627 | 39.39% |
| CRM240119C00250000 | 2022-06-24 2:35PM EDT | 250.00 | 15.10 | 15.00 | 16.20 | +3.63 | +31.65% | 31 | 1,588 | 37.67% |
| CRM240119C00260000 | 2022-06-24 3:52PM EDT | 260.00 | 13.40 | 12.85 | 13.75 | +3.78 | +39.29% | 4 | 1,404 | 36.92% |
| CRM240119C00270000 | 2022-06-23 2:28PM EDT | 270.00 | 8.15 | 11.30 | 11.90 | 0.00 | - | 1 | 522 | 36.60% |
| CRM240119C00280000 | 2022-06-24 10:37AM EDT | 280.00 | 9.10 | 9.65 | 10.30 | +3.64 | +66.67% | 3 | 628 | 36.33% |
| CRM240119C00290000 | 2022-06-16 9:50AM EDT | 290.00 | 5.00 | 8.25 | 9.85 | 0.00 | - | 1 | 261 | 37.41% |
| CRM240119C00300000 | 2022-06-24 3:54PM EDT | 300.00 | 7.45 | 7.10 | 7.50 | +2.40 | +47.52% | 30 | 1,242 | 35.55% |
| CRM240119C00310000 | 2022-06-15 9:48AM EDT | 310.00 | 4.50 | 6.00 | 6.75 | 0.00 | - | 2 | 200 | 35.82% |
| CRM240119C00320000 | 2022-06-24 11:14AM EDT | 320.00 | 4.80 | 5.20 | 5.50 | +0.40 | +9.09% | 2 | 201 | 35.04% |
| CRM240119C00330000 | 2022-06-22 1:59PM EDT | 330.00 | 2.99 | 4.45 | 4.95 | 0.00 | - | 1 | 156 | 35.30% |
| CRM240119C00340000 | 2022-06-23 11:28AM EDT | 340.00 | 2.80 | 3.60 | 4.70 | 0.00 | - | 1 | 170 | 36.01% |
| CRM240119C00350000 | 2022-06-24 2:35PM EDT | 350.00 | 3.35 | 2.66 | 4.05 | +1.20 | +55.81% | 3 | 581 | 35.81% |
| CRM240119C00360000 | 2022-06-17 11:09AM EDT | 360.00 | 1.91 | 2.43 | 3.80 | 0.00 | - | 2 | 135 | 36.34% |
| CRM240119C00370000 | 2022-06-09 11:35AM EDT | 370.00 | 3.00 | 2.35 | 3.10 | 0.00 | - | 1 | 72 | 35.69% |
| CRM240119C00380000 | 2022-06-15 3:07PM EDT | 380.00 | 1.74 | 2.04 | 3.15 | 0.00 | - | 5 | 143 | 36.79% |
| CRM240119C00390000 | 2022-06-14 9:49AM EDT | 390.00 | 1.50 | 1.66 | 2.70 | 0.00 | - | 2 | 312 | 36.52% |
| CRM240119C00400000 | 2022-06-23 2:57PM EDT | 400.00 | 1.60 | 1.35 | 2.32 | 0.00 | - | 5 | 1,065 | 36.29% |
| CRM240119C00410000 | 2022-06-09 12:10PM EDT | 410.00 | 1.79 | 1.36 | 2.10 | 0.00 | - | 3 | 31 | 36.44% |
| CRM240119C00420000 | 2022-06-24 1:47PM EDT | 420.00 | 1.35 | 1.01 | 2.12 | +0.41 | +43.62% | 2 | 167 | 37.32% |
| CRM240119C00430000 | 2022-06-09 11:35AM EDT | 430.00 | 1.49 | 0.73 | 1.81 | 0.00 | - | 3 | 6 | 37.02% |
| CRM240119C00440000 | 2022-06-09 12:10PM EDT | 440.00 | 1.31 | 0.72 | 1.91 | 0.00 | - | 2 | 56 | 38.15% |
| CRM240119C00450000 | 2022-06-22 12:11PM EDT | 450.00 | 0.84 | 0.84 | 1.52 | 0.00 | - | 2 | 190 | 37.37% |
| CRM240119C00460000 | 2022-06-24 2:56PM EDT | 460.00 | 0.90 | 0.70 | 1.07 | +0.27 | +42.86% | 3 | 284 | 35.95% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00080000 | 2022-06-24 12:14PM EDT | 80.00 | 2.95 | 2.27 | 3.65 | -0.48 | -13.99% | 4 | 34 | 52.44% |
| CRM240119P00085000 | 2022-06-03 10:05AM EDT | 85.00 | 3.30 | 2.57 | 3.45 | 0.00 | - | 3 | 3 | 48.44% |
| CRM240119P00090000 | 2022-06-14 3:25PM EDT | 90.00 | 5.50 | 3.35 | 4.05 | 0.00 | - | 1 | 8 | 47.53% |
| CRM240119P00095000 | 2022-06-24 2:15PM EDT | 95.00 | 4.25 | 3.95 | 4.45 | -1.92 | -31.12% | 7 | 115 | 45.85% |
| CRM240119P00100000 | 2022-06-24 1:11PM EDT | 100.00 | 4.89 | 4.50 | 5.10 | -1.61 | -24.77% | 6 | 73 | 44.86% |
| CRM240119P00105000 | 2022-06-13 3:53PM EDT | 105.00 | 8.30 | 5.15 | 6.00 | 0.00 | - | 1 | 4 | 44.37% |
| CRM240119P00110000 | 2022-06-24 12:14PM EDT | 110.00 | 6.35 | 5.80 | 6.45 | -3.00 | -32.09% | 4 | 262 | 42.65% |
| CRM240119P00115000 | 2022-06-24 10:47AM EDT | 115.00 | 7.28 | 6.85 | 7.40 | -2.22 | -23.37% | 2 | 467 | 42.00% |
| CRM240119P00120000 | 2022-06-24 10:09AM EDT | 120.00 | 8.43 | 7.70 | 8.05 | -1.47 | -14.85% | 1 | 62 | 40.60% |
| CRM240119P00125000 | 2022-06-21 10:48AM EDT | 125.00 | 11.20 | 8.70 | 9.05 | 0.00 | - | 2 | 935 | 39.80% |
| CRM240119P00130000 | 2022-06-24 12:14PM EDT | 130.00 | 10.20 | 9.65 | 10.20 | -3.89 | -27.61% | 4 | 429 | 39.15% |
| CRM240119P00135000 | 2022-06-21 2:58PM EDT | 135.00 | 14.40 | 10.85 | 11.40 | 0.00 | - | 2 | 732 | 38.44% |
| CRM240119P00140000 | 2022-06-21 10:19AM EDT | 140.00 | 15.75 | 12.20 | 12.95 | 0.00 | - | 1 | 437 | 38.13% |
| CRM240119P00145000 | 2022-06-14 3:07PM EDT | 145.00 | 19.40 | 13.50 | 14.20 | 0.00 | - | 280 | 727 | 37.23% |
| CRM240119P00150000 | 2022-06-21 10:17AM EDT | 150.00 | 19.45 | 15.05 | 15.90 | 0.00 | - | 2 | 1,112 | 36.85% |
| CRM240119P00155000 | 2022-06-16 3:39PM EDT | 155.00 | 25.20 | 16.75 | 17.40 | 0.00 | - | 2 | 319 | 36.05% |
| CRM240119P00160000 | 2022-06-24 12:14PM EDT | 160.00 | 18.97 | 17.50 | 19.30 | -6.04 | -24.15% | 3 | 771 | 35.65% |
| CRM240119P00165000 | 2022-06-16 10:09AM EDT | 165.00 | 28.90 | 20.25 | 21.35 | 0.00 | - | 5 | 610 | 35.29% |
| CRM240119P00170000 | 2022-06-23 10:22AM EDT | 170.00 | 27.50 | 22.35 | 23.15 | 0.00 | - | 4 | 509 | 34.51% |
| CRM240119P00175000 | 2022-06-24 1:07PM EDT | 175.00 | 25.50 | 24.25 | 25.25 | -9.00 | -26.09% | 10 | 1,260 | 33.95% |
| CRM240119P00180000 | 2022-06-24 12:39PM EDT | 180.00 | 27.78 | 26.55 | 27.65 | -5.22 | -15.82% | 1 | 847 | 33.61% |
| CRM240119P00185000 | 2022-06-24 12:39PM EDT | 185.00 | 30.13 | 28.90 | 29.55 | -8.77 | -22.54% | 1 | 542 | 32.58% |
| CRM240119P00190000 | 2022-06-14 2:51PM EDT | 190.00 | 42.45 | 31.25 | 32.45 | 0.00 | - | 12 | 612 | 32.54% |
| CRM240119P00195000 | 2022-06-16 2:47PM EDT | 195.00 | 47.05 | 33.80 | 34.80 | 0.00 | - | 10 | 503 | 31.76% |
| CRM240119P00200000 | 2022-06-24 10:43AM EDT | 200.00 | 37.75 | 36.65 | 37.75 | -12.16 | -24.36% | 7 | 1,389 | 31.51% |
| CRM240119P00210000 | 2022-06-24 2:12PM EDT | 210.00 | 43.72 | 42.25 | 43.30 | -8.43 | -16.16% | 8 | 522 | 30.25% |
| CRM240119P00220000 | 2022-06-24 2:12PM EDT | 220.00 | 50.12 | 48.70 | 50.30 | -11.83 | -19.10% | 3 | 988 | 30.07% |
| CRM240119P00230000 | 2022-06-24 1:52PM EDT | 230.00 | 57.20 | 55.50 | 56.25 | -10.47 | -15.47% | 2 | 1,322 | 28.20% |
| CRM240119P00240000 | 2022-06-24 2:06PM EDT | 240.00 | 64.50 | 62.60 | 63.60 | -7.90 | -10.91% | 1 | 389 | 27.40% |
| CRM240119P00250000 | 2022-06-23 11:49AM EDT | 250.00 | 81.75 | 70.30 | 71.70 | 0.00 | - | 3 | 730 | 27.06% |
| CRM240119P00260000 | 2022-06-22 12:17PM EDT | 260.00 | 93.10 | 77.80 | 79.90 | 0.00 | - | 1 | 129 | 26.39% |
| CRM240119P00270000 | 2022-06-23 2:03PM EDT | 270.00 | 99.80 | 86.85 | 87.95 | 0.00 | - | 15 | 402 | 24.85% |
| CRM240119P00280000 | 2022-06-02 12:04PM EDT | 280.00 | 99.41 | 95.65 | 96.95 | 0.00 | - | 1 | 116 | 24.41% |
| CRM240119P00290000 | 2022-05-05 12:54PM EDT | 290.00 | 120.40 | 105.60 | 106.90 | 0.00 | - | 2 | 111 | 25.74% |
| CRM240119P00300000 | 2022-06-16 10:54AM EDT | 300.00 | 139.00 | 113.55 | 115.90 | 0.00 | - | 8 | 17 | 24.55% |
| CRM240119P00310000 | 2022-05-10 1:29PM EDT | 310.00 | 144.00 | 122.15 | 124.50 | 0.00 | - | 2 | 17 | 20.07% |
| CRM240119P00320000 | 2022-06-13 10:41AM EDT | 320.00 | 150.65 | 132.50 | 135.40 | 0.00 | - | 10 | 41 | 25.32% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 28.24% |
| CRM240119P00340000 | 2022-04-07 11:10AM EDT | 340.00 | 141.23 | 168.15 | 172.10 | 0.00 | - | 1 | 18 | 53.14% |
| CRM240119P00350000 | 2022-02-28 12:11PM EDT | 350.00 | 142.70 | 134.35 | 138.00 | 0.00 | - | 1 | 45 | 0.00% |
| CRM240119P00360000 | 2021-12-03 12:14PM EDT | 360.00 | 120.80 | 114.60 | 119.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRM240119P00370000 | 2021-12-01 10:58AM EDT | 370.00 | 119.00 | 122.50 | 126.45 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2022-04-26 11:04AM EDT | 400.00 | 232.10 | 235.20 | 239.60 | 0.00 | - | 2 | 9 | 69.46% |
| CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2022-01-10 10:46AM EDT | 430.00 | 208.83 | 208.40 | 211.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00440000 | 2022-01-21 10:49AM EDT | 440.00 | 220.50 | 241.00 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240119P00450000 | 2022-05-27 10:08AM EDT | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 40.55% |
| CRM240119P00460000 | 2022-04-21 12:37PM EDT | 460.00 | 278.30 | 298.00 | 302.50 | 0.00 | - | 1 | 0 | 78.95% |
© 2022 Yahoo. Tutti i diritti riservati.
