Italia markets close in 1 hour 6 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
280,93-5,46 (-1,90%)
In data: 10:24AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240419C001000002024-01-19 12:10PM EST100.00178.78189.90191.600.00-11231.75%
CRM240419C001050002023-10-03 2:44PM EST105.0098.02104.90106.900.00-110.00%
CRM240419C001200002023-10-23 2:28PM EST120.0086.65105.75107.700.00--20.00%
CRM240419C001250002023-10-25 12:55PM EST125.0075.65101.70103.100.00--00.00%
CRM240419C001350002023-10-23 1:27PM EST135.0073.4091.2593.250.00--10.00%
CRM240419C001400002024-02-06 2:48PM EST140.00146.21141.90143.300.00-13104.54%
CRM240419C001450002024-02-15 2:00PM EST145.00137.25136.70138.45-10.00-6.79%11199.61%
CRM240419C001500002023-10-27 10:36AM EST150.0055.1577.4579.900.00-100.00%
CRM240419C001550002024-02-05 10:30AM EST155.00130.30127.05128.500.00-1293.07%
CRM240419C001600002024-02-13 10:24AM EST160.00122.60122.50123.700.00-2592.04%
CRM240419C001650002024-02-20 12:09PM EST165.00121.38117.00118.950.00-53486.62%
CRM240419C001700002024-01-18 1:26PM EST170.00105.91120.65122.350.00-121132.50%
CRM240419C001750002024-02-13 1:12PM EST175.00108.62107.35108.850.00-11579.61%
CRM240419C001800002024-02-16 12:38PM EST180.00113.10102.15103.800.00-1574.65%
CRM240419C001850002024-02-16 11:18AM EST185.00107.6697.8099.400.00-22675.57%
CRM240419C001900002024-02-20 3:59PM EST190.0098.3292.9094.550.00-32672.53%
CRM240419C001950002024-01-24 3:46PM EST195.0086.1588.1589.750.00-116670.11%
CRM240419C002000002024-02-13 3:47PM EST200.0083.3082.6084.450.00-69663.65%
CRM240419C002100002024-02-16 11:52AM EST210.0083.6273.5075.300.00-129061.23%
CRM240419C002200002024-02-15 10:52AM EST220.0073.2963.5065.100.00-129653.33%
CRM240419C002300002024-02-20 12:03PM EST230.0058.4854.6056.100.00-231750.52%
CRM240419C002400002024-02-20 11:59AM EST240.0049.6945.5546.550.00-383547.23%
CRM240419C002500002024-02-16 1:15PM EST250.0046.0037.3538.450.00-41,27745.04%
CRM240419C002600002024-02-21 9:30AM EST260.0029.9429.9030.75-3.71-11.03%102,79742.53%
CRM240419C002700002024-02-21 9:30AM EST270.0023.2823.0023.25-3.75-13.87%101,25839.04%
CRM240419C002800002024-02-21 9:58AM EST280.0016.6717.2017.40-3.43-17.06%1996437.66%
CRM240419C002900002024-02-21 10:08AM EST290.0012.6012.4512.60-2.60-17.11%383,18236.60%
CRM240419C003000002024-02-21 9:58AM EST300.008.378.859.00-2.43-22.50%72,76436.19%
CRM240419C003100002024-02-21 9:52AM EST310.005.446.206.30-2.01-26.98%52,68235.99%
CRM240419C003200002024-02-21 10:07AM EST320.004.124.104.20-1.03-21.78%752935.51%
CRM240419C003300002024-02-21 9:52AM EST330.002.412.632.78-1.24-33.97%1023035.35%
CRM240419C003400002024-02-21 9:43AM EST340.001.571.771.90-0.87-35.66%1224335.73%
CRM240419C003500002024-02-20 3:38PM EST350.001.011.161.26-0.51-33.55%1296135.93%
CRM240419C003600002024-02-20 9:51AM EST360.001.050.770.820.00-12436.06%
CRM240419C003700002024-02-20 10:53AM EST370.000.760.510.570.00-22036.67%
CRM240419C003800002024-02-09 10:33AM EST380.000.630.340.400.00-2337.31%
CRM240419C003900002024-02-20 11:44AM EST390.000.320.230.290.00-2938.09%
CRM240419C004000002024-02-14 11:16AM EST400.000.270.160.230.00-11639.26%
Opzioni Putper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240419P001000002024-02-02 11:58AM EST100.000.050.000.040.00-17885.16%
CRM240419P001050002023-11-14 10:35AM EST105.000.170.000.210.00-2195.31%
CRM240419P001100002023-11-27 10:03AM EST110.000.120.000.360.00-152196.88%
CRM240419P001150002024-01-23 11:50AM EST115.000.040.000.060.00-31776.56%
CRM240419P001200002023-11-30 2:19PM EST120.000.100.000.190.00-51482.23%
CRM240419P001250002023-11-29 11:56AM EST125.000.150.000.200.00-210078.91%
CRM240419P001300002024-01-31 11:31AM EST130.000.050.000.050.00-19365.63%
CRM240419P001350002024-02-20 1:16PM EST135.000.030.000.060.00-1563.67%
CRM240419P001400002024-01-29 3:44PM EST140.000.040.000.200.00-66868.56%
CRM240419P001450002024-01-31 11:11AM EST145.000.040.000.200.00-22465.33%
CRM240419P001500002024-02-05 12:59PM EST150.000.040.000.200.00-48462.31%
CRM240419P001550002024-01-08 3:23PM EST155.000.130.020.240.00-230361.13%
CRM240419P001600002024-02-20 3:31PM EST160.000.140.010.360.00-11,54360.74%
CRM240419P001650002024-02-14 1:24PM EST165.000.120.000.390.00-36558.11%
CRM240419P001700002024-02-14 11:07AM EST170.000.180.050.250.00-264253.32%
CRM240419P001750002024-02-14 1:31PM EST175.000.190.170.250.00-215452.78%
CRM240419P001800002024-02-14 3:47PM EST180.000.250.200.270.00-9033250.73%
CRM240419P001850002024-02-20 1:24PM EST185.000.250.270.330.00-428950.39%
CRM240419P001900002024-02-20 9:59AM EST190.000.320.330.400.00-1340848.98%
CRM240419P001950002024-02-09 10:05AM EST195.000.270.410.470.00-231647.36%
CRM240419P002000002024-02-21 9:53AM EST200.000.570.500.56+0.09+18.75%11,20145.90%
CRM240419P002100002024-02-20 3:31PM EST210.000.890.760.84+0.19+27.14%145543.46%
CRM240419P002200002024-02-20 3:53PM EST220.001.051.161.220.00-1142140.82%
CRM240419P002300002024-02-20 2:03PM EST230.001.591.811.890.00-271,36538.92%
CRM240419P002400002024-02-21 9:50AM EST240.003.102.762.83+0.65+26.53%265336.84%
CRM240419P002500002024-02-21 9:56AM EST250.004.604.304.40+0.97+26.72%21,14135.49%
CRM240419P002600002024-02-21 10:09AM EST260.006.596.556.70+1.10+20.04%151,76534.36%
CRM240419P002700002024-02-21 9:49AM EST270.0010.109.609.80+1.79+20.43%3990433.12%
CRM240419P002800002024-02-21 9:50AM EST280.0013.9013.7513.90+2.07+15.95%758831.95%
CRM240419P002900002024-02-21 9:57AM EST290.0019.6519.1019.30+2.75+16.27%81,11931.29%
CRM240419P003000002024-02-21 9:57AM EST300.0026.2025.5025.80+3.85+17.23%246030.71%
CRM240419P003100002024-02-16 1:04PM EST310.0026.3532.3033.100.00-114629.66%
CRM240419P003200002024-02-20 3:49PM EST320.0037.4540.6541.900.00-21130.95%
CRM240419P003300002024-02-13 3:56PM EST330.0050.2549.5550.400.00-1228.91%
CRM240419P003400002024-01-30 1:52PM EST340.0051.7058.3560.250.00--031.89%