Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,53+0,80 (+0,51%)
Al 03:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119C000800002022-09-26 10:29AM EDT80.0078.0884.4085.800.00-15667.25%
CRM240119C000850002022-09-22 12:54PM EDT85.0075.1580.1581.750.00-11565.05%
CRM240119C000900002022-10-03 11:36AM EDT90.0067.2876.2577.400.00-15662.88%
CRM240119C000950002022-07-20 12:33PM EDT95.0098.5097.1099.600.00-287121.40%
CRM240119C001000002022-10-03 3:07PM EDT100.0061.5068.2569.550.00-444159.21%
CRM240119C001050002022-09-15 11:57AM EDT105.0064.1164.5065.550.00-214957.47%
CRM240119C001100002022-09-30 1:24PM EDT110.0052.5660.9062.100.00-115356.37%
CRM240119C001150002022-09-26 9:50AM EDT115.0052.7057.3058.250.00-113354.74%
CRM240119C001200002022-10-04 3:26PM EDT120.0053.0553.8054.950.00-1023453.62%
CRM240119C001250002022-10-04 3:36PM EDT125.0049.9550.1051.450.00-49552.02%
CRM240119C001300002022-09-30 3:23PM EDT130.0038.9746.8548.300.00-2018051.00%
CRM240119C001350002022-09-28 2:45PM EDT135.0038.7543.9045.150.00-111750.10%
CRM240119C001400002022-10-04 3:38PM EDT140.0040.7541.3042.100.00-510650.04%
CRM240119C001450002022-10-03 12:55PM EDT145.0031.5038.2539.300.00-1013349.21%
CRM240119C001500002022-10-04 1:03PM EDT150.0035.7035.5536.500.00-2042548.25%
CRM240119C001550002022-10-04 1:59PM EDT155.0032.7033.2033.850.00-1613447.37%
CRM240119C001600002022-10-04 1:48PM EDT160.0030.2030.4531.400.00-142,11646.64%
CRM240119C001650002022-10-04 11:42AM EDT165.0027.9528.2529.350.00-158646.34%
CRM240119C001700002022-10-04 3:30PM EDT170.0025.3026.2526.800.00-254245.20%
CRM240119C001750002022-10-05 11:36AM EDT175.0022.9023.7524.95-0.43-1.84%162244.90%
CRM240119C001800002022-10-04 10:30AM EDT180.0021.0022.0022.750.00-4940943.97%
CRM240119C001850002022-10-03 2:20PM EDT185.0016.2020.3521.000.00-11,29143.54%
CRM240119C001900002022-10-03 3:39PM EDT190.0015.0018.5019.300.00-291,86343.04%
CRM240119C001950002022-09-27 10:51AM EDT195.0014.5016.7517.600.00-171,53842.41%
CRM240119C002000002022-10-05 2:19PM EDT200.0015.4515.3016.20+0.55+3.69%31,20342.08%
CRM240119C002100002022-10-05 3:21PM EDT210.0013.0513.0513.55+0.05+0.38%155841.27%
CRM240119C002200002022-10-05 12:46PM EDT220.0010.7010.7511.40+0.71+7.11%41,06040.73%
CRM240119C002300002022-10-05 1:00PM EDT230.008.708.909.300.00-288139.80%
CRM240119C002400002022-10-04 3:26PM EDT240.006.887.357.750.00-1369539.36%
CRM240119C002500002022-10-05 1:31PM EDT250.006.055.906.25+0.35+6.14%12,16038.57%
CRM240119C002600002022-10-04 11:46AM EDT260.004.804.905.250.00-31,30438.38%
CRM240119C002700002022-10-04 12:19PM EDT270.004.063.904.400.00-164338.20%
CRM240119C002800002022-10-04 12:48PM EDT280.003.353.303.700.00-175138.07%
CRM240119C002900002022-10-05 11:58AM EDT290.002.672.793.00+0.01+0.38%339337.62%
CRM240119C003000002022-10-04 2:41PM EDT300.002.252.332.570.00-501,43337.68%
CRM240119C003100002022-10-04 12:45PM EDT310.001.941.902.160.00-921137.59%
CRM240119C003200002022-09-29 3:34PM EDT320.001.401.571.860.00-423837.68%
CRM240119C003300002022-10-04 9:59AM EDT330.001.351.391.570.00-123937.61%
CRM240119C003400002022-10-03 3:09PM EDT340.001.081.171.470.00-116138.26%
CRM240119C003500002022-10-05 1:50PM EDT350.001.150.901.23+0.26+29.21%263938.10%
CRM240119C003600002022-10-05 1:50PM EDT360.001.030.831.09+0.25+32.05%212738.32%
CRM240119C003700002022-10-05 1:50PM EDT370.000.800.640.98+0.08+11.11%612938.60%
CRM240119C003800002022-10-03 3:07PM EDT380.000.680.430.900.00-216838.99%
CRM240119C003900002022-10-03 3:07PM EDT390.000.560.400.820.00-230839.31%
CRM240119C004000002022-10-03 3:06PM EDT400.000.560.400.600.00-21,18338.34%
CRM240119C004100002022-10-03 3:09PM EDT410.000.400.290.630.00-25239.42%
CRM240119C004200002022-10-03 3:05PM EDT420.000.440.250.700.00-216840.81%
CRM240119C004300002022-10-03 3:05PM EDT430.000.390.000.570.00-22040.38%
CRM240119C004400002022-10-03 3:04PM EDT440.000.350.250.620.00-24541.60%
CRM240119C004500002022-10-03 3:04PM EDT450.000.310.150.580.00-222441.93%
CRM240119C004600002022-10-03 3:04PM EDT460.000.340.130.550.00-229742.31%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240119P000750002022-10-04 11:49AM EDT75.002.852.723.050.00-2550.60%
CRM240119P000800002022-09-30 3:55PM EDT80.004.303.253.650.00-358950.15%
CRM240119P000850002022-10-05 9:50AM EDT85.004.253.854.25+0.28+7.05%11748.69%
CRM240119P000900002022-10-05 9:50AM EDT90.004.954.454.95+0.29+6.22%13047.41%
CRM240119P000950002022-10-03 3:20PM EDT95.006.205.305.700.00-515046.11%
CRM240119P001000002022-10-05 11:07AM EDT100.006.806.156.55+0.55+8.80%157944.90%
CRM240119P001050002022-10-04 2:37PM EDT105.007.257.157.600.00-32744.02%
CRM240119P001100002022-10-05 1:33PM EDT110.008.458.158.55+0.25+3.05%134642.69%
CRM240119P001150002022-10-03 11:28AM EDT115.0011.309.409.700.00-450041.65%
CRM240119P001200002022-10-05 9:31AM EDT120.0011.4010.6511.05+0.60+5.56%127440.81%
CRM240119P001250002022-10-05 10:51AM EDT125.0013.0512.1012.50+0.75+6.10%11,24639.96%
CRM240119P001300002022-10-04 2:14PM EDT130.0013.8513.6014.000.00-11,23739.00%
CRM240119P001350002022-10-05 10:43AM EDT135.0016.3515.3515.75+0.90+5.83%174838.27%
CRM240119P001400002022-10-04 12:41PM EDT140.0016.9217.1517.550.00-131,17337.42%
CRM240119P001450002022-10-04 12:41PM EDT145.0018.8519.1519.550.00-582236.69%
CRM240119P001500002022-10-05 9:31AM EDT150.0022.4621.2021.55+0.95+4.42%122,10935.76%
CRM240119P001550002022-10-04 3:14PM EDT155.0024.0323.5023.850.00-31,13035.07%
CRM240119P001600002022-10-04 12:08PM EDT160.0025.4525.8526.800.00-11,79735.11%
CRM240119P001650002022-10-04 10:32AM EDT165.0028.7528.3529.150.00-101,75134.08%
CRM240119P001700002022-10-05 2:44PM EDT170.0031.6531.0031.90+0.65+2.10%272333.42%
CRM240119P001750002022-10-04 1:15PM EDT175.0034.4033.9035.000.00-11,31333.06%
CRM240119P001800002022-10-04 3:15PM EDT180.0037.8036.7537.450.00-51,28531.56%
CRM240119P001850002022-09-29 2:17PM EDT185.0047.1539.9040.600.00-2097030.84%
CRM240119P001900002022-10-05 9:42AM EDT190.0045.3043.1544.10+2.55+5.96%268130.42%
CRM240119P001950002022-10-04 10:47AM EDT195.0047.2246.6047.300.00-150629.33%
CRM240119P002000002022-10-04 2:39PM EDT200.0051.2550.1051.100.00-121,48428.94%
CRM240119P002100002022-10-04 2:38PM EDT210.0059.1857.5558.850.00-858827.79%
CRM240119P002200002022-10-04 9:30AM EDT220.0070.7765.7066.650.00-21,59125.60%
CRM240119P002300002022-09-27 12:02PM EDT230.0083.2074.5575.350.00-161,44024.20%
CRM240119P002400002022-10-05 9:47AM EDT240.0086.3083.3084.40-7.42-7.92%340422.46%
CRM240119P002500002022-09-30 1:24PM EDT250.00103.5692.9094.150.00-352422.77%
CRM240119P002600002022-10-04 3:20PM EDT260.00105.10102.55103.850.00-3322.16%
CRM240119P002700002022-09-27 3:56PM EDT270.00121.06112.35114.000.00-8024.66%
CRM240119P002800002022-10-05 2:46PM EDT280.00123.80122.45123.95-4.80-3.73%257225.59%
CRM240119P002900002022-10-05 2:46PM EDT290.00134.20132.55134.00+1.10+0.83%7510327.22%
CRM240119P003000002022-08-31 11:38AM EDT300.00142.74151.35153.800.00-2453.15%
CRM240119P003100002022-08-29 9:55AM EDT310.00145.65160.65163.950.00-2054.18%
CRM240119P003200002022-10-05 2:46PM EDT320.00163.60162.50164.50+2.15+1.33%254133.99%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-08-10 3:05PM EDT340.00153.80176.70179.450.00-18150.00%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 3:50PM EDT360.00205.30213.70217.250.00-101067.09%
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%
CRM240119P004000002022-10-04 2:33PM EDT400.00244.60241.75245.300.00-3146.14%
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 EDT450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-100.00%