Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.978,25 -1.157,67 (-1,93%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00100000 | 2023-11-30 3:05PM EDT | 100.00 | 150.65 | 164.60 | 166.60 | 0.00 | - | - | 2 | 0.00% |
| CRM240517C00115000 | 2023-10-25 1:17PM EDT | 115.00 | 86.45 | 111.60 | 113.65 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00125000 | 2023-10-25 1:53PM EDT | 125.00 | 76.20 | 102.05 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00130000 | 2024-04-04 11:31AM EDT | 130.00 | 172.00 | 143.80 | 146.45 | 0.00 | - | 14 | 16 | 164.75% |
| CRM240517C00135000 | 2024-02-27 2:25PM EDT | 135.00 | 163.88 | 165.00 | 169.40 | 0.00 | - | 1 | 9 | 437.92% |
| CRM240517C00140000 | 2024-04-15 12:16PM EDT | 140.00 | 140.43 | 133.80 | 136.50 | 0.00 | - | - | 1 | 150.78% |
| CRM240517C00145000 | 2023-10-30 3:26PM EDT | 145.00 | 62.80 | 87.75 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240517C00150000 | 2024-04-26 1:08PM EDT | 150.00 | 125.75 | 123.85 | 126.55 | -25.93 | -17.10% | 1 | 8 | 138.43% |
| CRM240517C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 120.73 | 118.85 | 120.55 | -22.15 | -15.50% | 1 | 4 | 115.53% |
| CRM240517C00160000 | 2024-04-02 1:10PM EDT | 160.00 | 143.59 | 113.95 | 116.55 | 0.00 | - | 2 | 13 | 126.61% |
| CRM240517C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 151.04 | 135.20 | 139.50 | 0.00 | - | 1 | 9 | 347.28% |
| CRM240517C00170000 | 2024-03-11 10:22AM EDT | 170.00 | 133.95 | 130.55 | 132.25 | 0.00 | - | 2 | 7 | 327.88% |
| CRM240517C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 101.55 | 98.95 | 100.65 | +5.70 | +5.95% | 5 | 10 | 96.78% |
| CRM240517C00180000 | 2024-04-08 1:13PM EDT | 180.00 | 123.14 | 93.95 | 96.65 | 0.00 | - | 1 | 11 | 103.47% |
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 185.00 | 89.94 | 87.50 | 91.65 | 0.00 | - | 1 | 10 | 78.71% |
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 190.00 | 81.90 | 83.95 | 86.70 | 0.00 | - | 1 | 5 | 92.60% |
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 195.00 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 274.30% |
| CRM240517C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 75.81 | 74.00 | 75.65 | -3.33 | -4.21% | 3 | 25 | 71.97% |
| CRM240517C00210000 | 2024-04-26 11:18AM EDT | 210.00 | 66.56 | 64.05 | 65.80 | +0.34 | +0.51% | 2 | 195 | 64.45% |
| CRM240517C00220000 | 2024-04-17 10:22AM EDT | 220.00 | 57.62 | 54.20 | 56.75 | 0.00 | - | 5 | 360 | 62.92% |
| CRM240517C00230000 | 2024-04-19 9:36AM EDT | 230.00 | 42.95 | 44.25 | 45.95 | 0.00 | - | 1 | 185 | 57.54% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 240.00 | 38.87 | 34.55 | 36.15 | 0.00 | - | 1 | 434 | 48.50% |
| CRM240517C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 26.65 | 25.10 | 26.20 | -2.73 | -9.29% | 2 | 1,530 | 37.90% |
| CRM240517C00260000 | 2024-04-26 2:25PM EDT | 260.00 | 16.93 | 16.35 | 17.35 | +0.13 | +0.77% | 14 | 808 | 32.58% |
| CRM240517C00270000 | 2024-04-26 2:58PM EDT | 270.00 | 9.55 | 9.60 | 9.90 | +0.55 | +6.11% | 19 | 738 | 29.04% |
| CRM240517C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 125 | 1,753 | 27.14% |
| CRM240517C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 1.82 | 1.80 | 1.92 | -0.13 | -6.67% | 352 | 2,713 | 26.72% |
| CRM240517C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 0.71 | 0.69 | 0.76 | -0.04 | -5.33% | 89 | 2,501 | 27.50% |
| CRM240517C00310000 | 2024-04-26 2:15PM EDT | 310.00 | 0.29 | 0.20 | 0.37 | -0.05 | -14.71% | 93 | 3,063 | 29.81% |
| CRM240517C00320000 | 2024-04-26 10:26AM EDT | 320.00 | 0.16 | 0.12 | 0.28 | +0.01 | +6.67% | 10 | 2,476 | 34.13% |
| CRM240517C00330000 | 2024-04-26 1:52PM EDT | 330.00 | 0.01 | 0.04 | 0.24 | -0.08 | -88.89% | 19 | 4,624 | 38.62% |
| CRM240517C00340000 | 2024-04-26 1:21PM EDT | 340.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 4 | 1,893 | 38.67% |
| CRM240517C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 31 | 4,156 | 43.16% |
| CRM240517C00360000 | 2024-04-26 2:04PM EDT | 360.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 12 | 2,199 | 51.17% |
| CRM240517C00370000 | 2024-04-16 1:03PM EDT | 370.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 1 | 1,029 | 51.17% |
| CRM240517C00380000 | 2024-04-23 10:28AM EDT | 380.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 70 | 50.78% |
| CRM240517C00390000 | 2024-04-22 9:37AM EDT | 390.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 4 | 61 | 54.88% |
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 400.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 89 | 56.25% |
| CRM240517C00410000 | 2024-04-09 12:02PM EDT | 410.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 26 | 65.23% |
| CRM240517C00420000 | 2024-03-25 12:20PM EDT | 420.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 40 | 68.65% |
| CRM240517C00430000 | 2024-03-18 3:02PM EDT | 430.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 70.90% |
| CRM240517C00440000 | 2024-03-12 11:00AM EDT | 440.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 74.61% |
| CRM240517C00450000 | 2024-04-26 3:36PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 133 | 69.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00100000 | 2024-03-14 3:30PM EDT | 100.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 158.20% |
| CRM240517P00105000 | 2024-02-23 3:37PM EDT | 105.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 156.64% |
| CRM240517P00110000 | 2024-02-23 3:38PM EDT | 110.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 149.22% |
| CRM240517P00115000 | 2024-01-05 11:39AM EDT | 115.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 143.95% |
| CRM240517P00120000 | 2024-01-05 11:39AM EDT | 120.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 137.31% |
| CRM240517P00125000 | 2024-01-05 11:41AM EDT | 125.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 131.06% |
| CRM240517P00130000 | 2024-03-05 2:26PM EDT | 130.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 1 | 39 | 127.73% |
| CRM240517P00135000 | 2024-01-05 11:43AM EDT | 135.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 2 | 11 | 120.70% |
| CRM240517P00140000 | 2024-03-05 2:27PM EDT | 140.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 112.89% |
| CRM240517P00145000 | 2024-01-10 11:27AM EDT | 145.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 36 | 108.40% |
| CRM240517P00150000 | 2024-02-26 3:13PM EDT | 150.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 101.95% |
| CRM240517P00155000 | 2024-04-18 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,712 | 76.56% |
| CRM240517P00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.98 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 87.50% |
| CRM240517P00165000 | 2024-02-12 12:40PM EDT | 165.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 87.11% |
| CRM240517P00170000 | 2024-04-26 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 142 | 60.94% |
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 57.81% |
| CRM240517P00180000 | 2024-04-03 10:55AM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 57.81% |
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 604 | 53.91% |
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 50.78% |
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 195.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 59.77% |
| CRM240517P00200000 | 2024-04-25 12:00PM EDT | 200.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 330 | 50.39% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 3 | 326 | 45.31% |
| CRM240517P00220000 | 2024-04-26 10:22AM EDT | 220.00 | 0.12 | 0.05 | 0.11 | -0.02 | -14.29% | 1 | 421 | 41.31% |
| CRM240517P00230000 | 2024-04-26 3:43PM EDT | 230.00 | 0.18 | 0.15 | 0.31 | -0.14 | -43.75% | 4 | 447 | 39.89% |
| CRM240517P00240000 | 2024-04-26 2:15PM EDT | 240.00 | 0.36 | 0.25 | 0.50 | -0.21 | -36.84% | 14 | 1,553 | 34.84% |
| CRM240517P00250000 | 2024-04-26 3:55PM EDT | 250.00 | 0.93 | 0.87 | 0.95 | -0.57 | -38.00% | 175 | 2,584 | 30.64% |
| CRM240517P00260000 | 2024-04-26 3:56PM EDT | 260.00 | 2.18 | 2.01 | 2.16 | -0.97 | -30.79% | 206 | 2,491 | 27.95% |
| CRM240517P00270000 | 2024-04-26 3:57PM EDT | 270.00 | 4.85 | 4.55 | 4.75 | -1.40 | -22.40% | 792 | 3,598 | 25.65% |
| CRM240517P00280000 | 2024-04-26 3:53PM EDT | 280.00 | 9.75 | 9.50 | 9.85 | -1.35 | -12.16% | 142 | 2,305 | 24.92% |
| CRM240517P00290000 | 2024-04-26 3:15PM EDT | 290.00 | 17.10 | 16.70 | 17.55 | -1.90 | -10.00% | 9 | 2,482 | 26.29% |
| CRM240517P00300000 | 2024-04-25 12:36PM EDT | 300.00 | 28.81 | 25.20 | 26.65 | 0.00 | - | 8 | 2,807 | 29.08% |
| CRM240517P00310000 | 2024-04-26 12:07PM EDT | 310.00 | 34.25 | 34.45 | 36.60 | -3.37 | -8.96% | 12 | 648 | 36.04% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 320.00 | 43.63 | 44.30 | 46.65 | 0.00 | - | 1 | 0 | 43.38% |
| CRM240517P00330000 | 2024-04-25 3:35PM EDT | 330.00 | 57.76 | 53.90 | 56.65 | 0.00 | - | 2 | 2 | 49.81% |
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 340.00 | 65.45 | 63.90 | 66.60 | 0.00 | - | 10 | 0 | 55.23% |
| CRM240517P00350000 | 2024-04-25 3:32PM EDT | 350.00 | 77.58 | 73.90 | 78.00 | 0.00 | - | 1 | 2 | 75.37% |
| CRM240517P00360000 | 2024-04-24 3:52PM EDT | 360.00 | 83.69 | 83.90 | 86.60 | 0.00 | - | 1 | 0 | 66.33% |
| CRM240517P00370000 | 2024-03-13 3:16PM EDT | 370.00 | 61.75 | 74.60 | 77.05 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 380.00 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00390000 | 2024-02-28 3:59PM EDT | 390.00 | 91.15 | 86.70 | 90.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 400.00 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00430000 | 2024-02-16 4:55PM EDT | 430.00 | 140.31 | 134.10 | 137.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.