Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.116,02 -289,64 (-0,75%) Petrolio
81,16 -0,77 (-0,94%) Bitcoin EUR
56.428,53 -3.913,50 (-6,49%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 112.60 | 116.65 | 0.00 | - | 1 | 1 | 100.39% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 83.10 | 86.50 | 0.00 | - | - | 1 | 74.93% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 68.15 | 72.05 | 0.00 | - | - | 1 | 65.63% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 48.55 | 52.50 | 0.00 | - | - | 1 | 51.98% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 44.45 | 47.40 | 0.00 | - | 7 | 7 | 50.54% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 39.50 | 42.80 | 0.00 | - | - | 1 | 57.13% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 35.55 | 38.60 | 0.00 | - | 1 | 2 | 55.82% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 26.75 | 29.90 | 0.00 | - | - | 1 | 50.23% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 22.30 | 26.05 | 0.00 | - | 5 | 6 | 48.71% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 19.45 | 21.70 | 0.00 | - | 1 | 3 | 44.72% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 15.00 | 17.95 | 0.00 | - | 23 | 16 | 42.29% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 12.60 | 15.20 | 0.00 | - | 2 | 2 | 42.35% |
| CRM240531C00270000 | 2024-04-30 3:55PM EDT | 270.00 | 11.10 | 11.00 | 12.65 | -3.74 | -25.20% | 54 | 76 | 42.07% |
| CRM240531C00275000 | 2024-04-30 3:05PM EDT | 275.00 | 9.53 | 7.80 | 9.60 | -1.96 | -17.06% | 6 | 57 | 39.22% |
| CRM240531C00280000 | 2024-04-30 3:55PM EDT | 280.00 | 7.10 | 5.70 | 7.40 | -2.40 | -25.26% | 69 | 102 | 38.06% |
| CRM240531C00285000 | 2024-04-30 3:14PM EDT | 285.00 | 5.85 | 4.30 | 5.90 | -1.88 | -24.32% | 19 | 118 | 38.22% |
| CRM240531C00290000 | 2024-04-30 3:53PM EDT | 290.00 | 4.60 | 4.00 | 4.50 | -1.34 | -22.56% | 5 | 117 | 37.76% |
| CRM240531C00295000 | 2024-04-30 3:31PM EDT | 295.00 | 3.40 | 3.05 | 4.25 | -1.31 | -27.81% | 30 | 57 | 41.08% |
| CRM240531C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 2.45 | 2.22 | 2.70 | -1.35 | -35.53% | 48 | 142 | 38.07% |
| CRM240531C00305000 | 2024-04-30 2:32PM EDT | 305.00 | 1.95 | 1.57 | 2.21 | -0.60 | -23.53% | 6 | 103 | 39.05% |
| CRM240531C00310000 | 2024-04-30 3:57PM EDT | 310.00 | 1.40 | 1.22 | 1.60 | -0.69 | -33.01% | 6 | 134 | 38.62% |
| CRM240531C00315000 | 2024-04-30 2:19PM EDT | 315.00 | 1.10 | 0.67 | 1.16 | -0.32 | -22.54% | 4 | 45 | 38.40% |
| CRM240531C00320000 | 2024-04-30 3:57PM EDT | 320.00 | 0.83 | 0.62 | 1.37 | -0.11 | -11.70% | 25 | 68 | 42.88% |
| CRM240531C00325000 | 2024-04-30 3:57PM EDT | 325.00 | 0.69 | 0.55 | 1.60 | -0.08 | -10.39% | 5 | 120 | 47.44% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.22 | 1.11 | 0.00 | - | 2 | 134 | 46.09% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.16 | 0.90 | 0.00 | - | 1 | 3 | 46.51% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.11 | 1.47 | 0.00 | - | 1 | 11 | 54.39% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.08 | 1.32 | 0.00 | - | - | 3 | 55.54% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.00 | 1.10 | 0.00 | - | - | 1 | 50.98% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 1.01 | 0.00 | - | - | 5 | 52.30% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.86 | 0.00 | - | - | 1 | 93.12% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 53.66% |
| CRM240531P00215000 | 2024-04-30 12:53PM EDT | 215.00 | 0.42 | 0.21 | 1.76 | 0.00 | - | 1 | 5 | 50.49% |
| CRM240531P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.55 | 0.30 | 0.90 | -0.37 | -40.22% | 1 | 28 | 45.36% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.80 | 1.18 | 0.00 | - | 8 | 28 | 44.02% |
| CRM240531P00230000 | 2024-04-30 12:39PM EDT | 230.00 | 1.12 | 1.09 | 1.42 | +0.13 | +13.13% | 4 | 17 | 41.76% |
| CRM240531P00235000 | 2024-04-30 9:40AM EDT | 235.00 | 1.31 | 1.27 | 1.79 | -0.05 | -3.68% | 1 | 28 | 39.99% |
| CRM240531P00240000 | 2024-04-30 3:37PM EDT | 240.00 | 2.20 | 1.66 | 2.42 | +0.56 | +34.15% | 12 | 102 | 39.14% |
| CRM240531P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 2.52 | 2.88 | 4.45 | +0.25 | +11.01% | 14 | 111 | 43.85% |
| CRM240531P00250000 | 2024-04-30 3:58PM EDT | 250.00 | 3.95 | 3.75 | 4.95 | +1.22 | +44.69% | 15 | 156 | 40.30% |
| CRM240531P00255000 | 2024-04-30 3:55PM EDT | 255.00 | 5.44 | 5.05 | 6.00 | +1.79 | +49.04% | 3 | 56 | 38.34% |
| CRM240531P00260000 | 2024-04-30 3:56PM EDT | 260.00 | 7.07 | 6.50 | 7.40 | +1.77 | +33.40% | 6 | 77 | 36.82% |
| CRM240531P00265000 | 2024-04-30 3:50PM EDT | 265.00 | 8.45 | 8.45 | 9.50 | +1.55 | +22.46% | 1 | 77 | 36.63% |
| CRM240531P00270000 | 2024-04-30 3:50PM EDT | 270.00 | 10.75 | 10.55 | 11.95 | +2.15 | +25.00% | 5 | 79 | 36.44% |
| CRM240531P00275000 | 2024-04-30 3:14PM EDT | 275.00 | 13.57 | 13.15 | 15.40 | +2.63 | +24.04% | 2 | 89 | 38.39% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 16.70 | 17.65 | 0.00 | - | 7 | 106 | 35.33% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 19.15 | 22.20 | 0.00 | - | 16 | 63 | 39.08% |
| CRM240531P00290000 | 2024-04-30 10:18AM EDT | 290.00 | 20.70 | 22.25 | 25.05 | +1.31 | +6.76% | 2 | 13 | 35.76% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 26.60 | 29.30 | 0.00 | - | 2 | 7 | 36.78% |
| CRM240531P00300000 | 2024-04-30 1:50PM EDT | 300.00 | 31.10 | 30.00 | 34.80 | +5.45 | +21.25% | 1 | 9 | 42.93% |
| CRM240531P00305000 | 2024-04-30 1:46PM EDT | 305.00 | 35.81 | 34.50 | 39.05 | +4.91 | +15.89% | 2 | 14 | 43.14% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 39.60 | 43.80 | 0.00 | - | 1 | 2 | 45.33% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 44.00 | 48.50 | 0.00 | - | 2 | 3 | 46.95% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 48.75 | 53.50 | 0.00 | - | - | 6 | 50.09% |
© 2024 Yahoo. Tutti i diritti riservati.