Italia markets close in 6 hours 48 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
286,39-3,33 (-1,15%)
Alla chiusura: 04:00PM EST
284,95 -1,44 (-0,50%)
Preborsa: 04:15AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240517C001000002023-11-30 2:05PM EST100.00150.65164.60166.600.00--20.00%
CRM240517C001150002023-10-25 12:17PM EST115.0086.45111.60113.650.00--00.00%
CRM240517C001250002023-10-25 12:53PM EST125.0076.20102.05104.700.00--00.00%
CRM240517C001300002023-10-26 2:38PM EST130.0072.7097.3598.950.00--00.00%
CRM240517C001350002023-12-12 1:09PM EST135.00123.61137.90141.500.00-380.00%
CRM240517C001450002023-10-30 2:26PM EST145.0062.8087.7592.000.00-230.00%
CRM240517C001500002023-11-15 1:14PM EST150.0073.45114.35116.350.00-170.00%
CRM240517C001550002023-11-14 11:16AM EST155.0070.76104.80107.650.00-140.00%
CRM240517C001600002023-11-08 3:58PM EST160.0059.2094.6595.950.00-1130.00%
CRM240517C001650002023-12-06 1:49PM EST165.0090.7588.6091.450.00-10100.00%
CRM240517C001700002023-12-01 3:31PM EST170.0095.6595.4098.850.00-250.00%
CRM240517C001750002024-02-09 12:49PM EST175.00120.220.000.000.00-100.00%
CRM240517C001800002024-01-18 3:58PM EST180.0098.38111.75113.450.00-121185.30%
CRM240517C001850002024-01-29 11:21AM EST185.00101.850.000.000.00-100.00%
CRM240517C001900002023-12-27 3:47PM EST190.0080.6391.8095.600.00-230.00%
CRM240517C001950002024-01-18 3:58PM EST195.0083.9797.2098.900.00-121375.67%
CRM240517C002000002024-02-01 1:09PM EST200.0086.880.000.000.00-100.00%
CRM240517C002100002024-01-31 11:15AM EST210.0078.410.000.000.00-100.00%
CRM240517C002200002024-02-14 10:32AM EST220.0073.100.000.000.00-100.00%
CRM240517C002300002024-02-16 12:47PM EST230.0066.620.000.000.00-500.00%
CRM240517C002400002024-02-13 3:58PM EST240.0048.000.000.000.00-400.00%
CRM240517C002500002024-02-15 3:51PM EST250.0049.400.000.000.00-1200.00%
CRM240517C002600002024-02-16 10:08AM EST260.0039.000.000.000.00-100.00%
CRM240517C002700002024-02-20 10:48AM EST270.0029.360.000.000.00-2300.00%
CRM240517C002800002024-02-20 2:37PM EST280.0023.550.000.000.00-1900.00%
CRM240517C002900002024-02-20 3:42PM EST290.0017.620.000.000.00-7100.78%
CRM240517C003000002024-02-20 3:42PM EST300.0013.240.000.000.00-1801.56%
CRM240517C003100002024-02-20 1:26PM EST310.009.900.000.000.00-5903.13%
CRM240517C003200002024-02-20 12:51PM EST320.007.000.000.000.00-20406.25%
CRM240517C003300002024-02-20 3:16PM EST330.005.250.000.000.00-106.25%
CRM240517C003400002024-02-16 2:47PM EST340.004.450.000.000.00-3106.25%
CRM240517C003500002024-02-20 3:33PM EST350.002.500.000.000.00-206.25%
CRM240517C003600002024-02-13 9:40AM EST360.001.310.000.000.00-1012.50%
CRM240517C003700002024-02-14 1:59PM EST370.001.420.000.000.00-1012.50%
CRM240517C003800002024-02-20 2:54PM EST380.000.910.000.000.00-1012.50%
CRM240517C003900002024-02-20 10:29AM EST390.000.690.000.000.00-1012.50%
CRM240517C004000002024-02-20 1:35PM EST400.000.450.000.000.00-2012.50%
CRM240517C004100002024-02-20 9:30AM EST410.000.420.000.000.00-4012.50%
CRM240517C004200002024-02-20 11:25AM EST420.000.280.000.000.00-6012.50%
CRM240517C004300002024-02-16 11:11AM EST430.000.250.000.000.00-4012.50%
Opzioni Putper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240517P001000002023-12-11 3:27PM EST100.000.070.000.150.00-2380.47%
CRM240517P001050002023-12-01 10:10AM EST105.000.050.000.200.00-14679.30%
CRM240517P001100002024-01-05 10:42AM EST110.000.040.000.230.00-21077.05%
CRM240517P001150002024-01-05 10:39AM EST115.000.100.000.230.00-2573.63%
CRM240517P001200002024-01-05 10:39AM EST120.000.100.000.230.00-2570.41%
CRM240517P001250002024-01-05 10:41AM EST125.000.130.000.230.00-2267.38%
CRM240517P001300002024-01-05 10:42AM EST130.000.140.000.240.00-24064.65%
CRM240517P001350002024-01-05 10:43AM EST135.000.140.010.250.00-21162.31%
CRM240517P001400002024-01-29 1:09PM EST140.000.070.000.000.00-1025.00%
CRM240517P001450002024-01-10 10:27AM EST145.000.180.000.240.00-23656.35%
CRM240517P001500002024-01-26 10:15AM EST150.000.090.000.000.00-1025.00%
CRM240517P001550002024-02-15 10:27AM EST155.000.140.000.000.00-3,485025.00%
CRM240517P001600002024-01-31 3:46PM EST160.000.290.000.000.00-2025.00%
CRM240517P001650002024-02-12 11:40AM EST165.000.170.000.000.00-2025.00%
CRM240517P001700002024-02-20 11:15AM EST170.000.250.000.000.00-6025.00%
CRM240517P001750002024-01-29 10:32AM EST175.000.280.000.000.00-2025.00%
CRM240517P001800002024-02-05 10:00AM EST180.000.370.000.000.00-1025.00%
CRM240517P001850002024-02-05 3:31PM EST185.000.480.000.000.00-1012.50%
CRM240517P001900002024-02-20 10:29AM EST190.000.570.000.000.00-1012.50%
CRM240517P001950002024-01-31 1:29PM EST195.000.640.000.000.00-1012.50%
CRM240517P002000002024-02-20 12:44PM EST200.000.750.000.000.00-2012.50%
CRM240517P002100002024-02-20 3:24PM EST210.001.120.000.000.00-8012.50%
CRM240517P002200002024-02-20 1:56PM EST220.001.610.000.000.00-3012.50%
CRM240517P002300002024-02-20 3:45PM EST230.002.330.000.000.00-13012.50%
CRM240517P002400002024-02-20 2:46PM EST240.003.350.000.000.00-506.25%
CRM240517P002500002024-02-20 3:15PM EST250.004.850.000.000.00-1306.25%
CRM240517P002600002024-02-20 3:14PM EST260.006.910.000.000.00-30803.13%
CRM240517P002700002024-02-20 2:29PM EST270.009.900.000.000.00-1503.13%
CRM240517P002800002024-02-20 3:33PM EST280.0013.850.000.000.00-2101.56%
CRM240517P002900002024-02-20 2:40PM EST290.0018.200.000.000.00-3200.00%
CRM240517P003000002024-02-16 3:43PM EST300.0021.850.000.000.00-2300.00%
CRM240517P003100002024-02-16 3:43PM EST310.0028.150.000.000.00-4600.00%
CRM240517P003200002024-02-15 11:57AM EST320.0035.490.000.000.00-3700.00%
CRM240517P003400002023-12-06 12:58PM EST340.0088.8587.9090.050.00-2096.69%
CRM240517P003700002024-02-15 11:55AM EST370.0079.850.000.000.00--00.00%
CRM240517P004300002024-02-16 3:55PM EST430.00140.310.000.000.00-200.00%