Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.233,28 +147,48 (+0,39%) Nasdaq
15.929,70 +317,94 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.419,34 -577,11 (-0,96%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 328.36% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 332.09% |
| CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 151.20 | 152.50 | 0.00 | - | 8 | 225 | 107.62% |
| CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 146.15 | 147.30 | 0.00 | - | 8 | 58 | 100.34% |
| CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2024-04-25 9:34AM EDT | 140.00 | 131.26 | 136.25 | 137.40 | 0.00 | - | 1 | 55 | 93.31% |
| CRM240621C00145000 | 2024-02-27 11:22AM EDT | 145.00 | 157.30 | 155.60 | 160.00 | 0.00 | - | 1 | 113 | 242.18% |
| CRM240621C00150000 | 2024-04-04 10:06AM EDT | 150.00 | 149.55 | 126.25 | 127.50 | 0.00 | - | 3 | 137 | 85.67% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 143.53 | 121.50 | 122.50 | 0.00 | - | 1 | 106 | 83.47% |
| CRM240621C00160000 | 2024-04-26 10:15AM EDT | 160.00 | 117.50 | 116.35 | 117.55 | +5.50 | +4.91% | 10 | 246 | 78.78% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 107.95 | 111.60 | 112.95 | 0.00 | - | 1 | 125 | 79.00% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 170.00 | 101.13 | 106.70 | 107.95 | 0.00 | - | 10 | 431 | 75.64% |
| CRM240621C00175000 | 2024-04-25 11:07AM EDT | 175.00 | 96.60 | 101.55 | 102.75 | 0.00 | - | 2 | 333 | 69.87% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 180.00 | 91.16 | 96.60 | 97.85 | 0.00 | - | 1 | 312 | 67.02% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 185.00 | 86.20 | 91.90 | 93.15 | 0.00 | - | 1 | 163 | 66.26% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 190.00 | 88.74 | 87.10 | 88.25 | 0.00 | - | 3 | 388 | 63.88% |
| CRM240621C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 107.69 | 82.10 | 83.10 | 0.00 | - | 1 | 251 | 59.64% |
| CRM240621C00200000 | 2024-04-26 11:18AM EDT | 200.00 | 77.61 | 77.20 | 78.30 | +1.04 | +1.36% | 1 | 1,266 | 57.25% |
| CRM240621C00210000 | 2024-04-19 10:19AM EDT | 210.00 | 64.03 | 67.35 | 68.60 | 0.00 | - | 1 | 847 | 51.73% |
| CRM240621C00220000 | 2024-04-25 12:28PM EDT | 220.00 | 54.70 | 57.95 | 58.70 | 0.00 | - | 2 | 1,544 | 48.78% |
| CRM240621C00230000 | 2024-04-25 10:05AM EDT | 230.00 | 43.50 | 48.75 | 50.00 | 0.00 | - | 28 | 2,322 | 47.23% |
| CRM240621C00240000 | 2024-04-25 10:07AM EDT | 240.00 | 35.49 | 40.10 | 40.75 | 0.00 | - | 7 | 1,298 | 42.26% |
| CRM240621C00250000 | 2024-04-24 9:46AM EDT | 250.00 | 33.74 | 31.70 | 32.70 | 0.00 | - | 2 | 2,026 | 40.21% |
| CRM240621C00260000 | 2024-04-25 3:12PM EDT | 260.00 | 22.20 | 24.30 | 25.00 | 0.00 | - | 23 | 1,740 | 37.42% |
| CRM240621C00270000 | 2024-04-26 10:16AM EDT | 270.00 | 18.70 | 18.25 | 18.40 | +1.90 | +11.31% | 4 | 2,268 | 35.51% |
| CRM240621C00280000 | 2024-04-26 11:03AM EDT | 280.00 | 12.91 | 12.90 | 13.20 | +1.66 | +14.76% | 13 | 2,651 | 34.63% |
| CRM240621C00290000 | 2024-04-25 3:03PM EDT | 290.00 | 9.00 | 8.90 | 9.05 | +1.30 | +16.88% | 77 | 1,638 | 33.79% |
| CRM240621C00300000 | 2024-04-26 11:41AM EDT | 300.00 | 5.90 | 5.85 | 6.00 | +0.85 | +16.77% | 47 | 2,360 | 33.27% |
| CRM240621C00310000 | 2024-04-26 11:20AM EDT | 310.00 | 3.77 | 3.65 | 3.80 | +0.57 | +17.81% | 18 | 2,133 | 32.77% |
| CRM240621C00320000 | 2024-04-26 11:02AM EDT | 320.00 | 2.23 | 2.28 | 2.38 | +0.29 | +14.95% | 26 | 1,709 | 32.64% |
| CRM240621C00330000 | 2024-04-26 10:30AM EDT | 330.00 | 1.48 | 1.42 | 1.48 | +0.20 | +15.63% | 6 | 1,967 | 32.73% |
| CRM240621C00340000 | 2024-04-25 3:08PM EDT | 340.00 | 0.92 | 0.88 | 0.93 | +0.20 | +27.78% | 1 | 690 | 33.06% |
| CRM240621C00350000 | 2024-04-26 10:22AM EDT | 350.00 | 0.57 | 0.51 | 0.67 | +0.01 | +1.79% | 5 | 1,864 | 34.28% |
| CRM240621C00360000 | 2024-04-25 10:33AM EDT | 360.00 | 0.34 | 0.24 | 0.45 | 0.00 | - | 50 | 655 | 34.96% |
| CRM240621C00370000 | 2024-04-25 10:39AM EDT | 370.00 | 0.30 | 0.11 | 0.40 | 0.00 | - | 1 | 184 | 37.16% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 380.00 | 0.20 | 0.01 | 0.32 | 0.00 | - | 1 | 215 | 38.60% |
| CRM240621C00390000 | 2024-04-19 12:10PM EDT | 390.00 | 0.23 | 0.05 | 0.27 | 0.00 | - | 2 | 98 | 40.19% |
| CRM240621C00400000 | 2024-04-26 9:42AM EDT | 400.00 | 0.03 | 0.04 | 0.23 | -0.12 | -80.00% | 1 | 360 | 41.75% |
| CRM240621C00410000 | 2024-04-19 9:46AM EDT | 410.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 2 | 79 | 43.56% |
| CRM240621C00420000 | 2024-04-05 10:35AM EDT | 420.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 2 | 51 | 45.22% |
| CRM240621C00430000 | 2024-04-24 9:30AM EDT | 430.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 6 | 422 | 47.36% |
| CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.01 | 0.18 | 0.00 | - | 2 | 64 | 49.12% |
| CRM240621C00450000 | 2024-04-24 2:41PM EDT | 450.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 245 | 50.78% |
| CRM240621C00460000 | 2024-04-22 9:30AM EDT | 460.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 24 | 53.03% |
| CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 17 | 51.17% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 115.23% |
| CRM240621P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 49 | 112.70% |
| CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 109.96% |
| CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 103.13% |
| CRM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 316 | 96.48% |
| CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 96.88% |
| CRM240621P00110000 | 2024-04-04 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 134 | 89.06% |
| CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 83.79% |
| CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 83.79% |
| CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 80.47% |
| CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 76.76% |
| CRM240621P00135000 | 2024-04-15 12:36PM EDT | 135.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 867 | 72.07% |
| CRM240621P00140000 | 2024-04-19 1:44PM EDT | 140.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 1 | 397 | 69.34% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 66.60% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 150.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 13 | 633 | 63.38% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 155.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 3 | 786 | 60.55% |
| CRM240621P00160000 | 2024-04-25 1:55PM EDT | 160.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 489 | 57.81% |
| CRM240621P00165000 | 2024-04-23 3:46PM EDT | 165.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 1 | 975 | 56.45% |
| CRM240621P00170000 | 2024-04-23 2:22PM EDT | 170.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 1 | 2,314 | 53.03% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 175.00 | 0.18 | 0.12 | 0.34 | 0.00 | - | 11 | 1,409 | 52.64% |
| CRM240621P00180000 | 2024-04-26 11:02AM EDT | 180.00 | 0.17 | 0.04 | 0.37 | -0.17 | -50.00% | 1 | 1,888 | 53.32% |
| CRM240621P00185000 | 2024-04-25 10:49AM EDT | 185.00 | 0.28 | 0.09 | 0.41 | 0.00 | - | 1 | 1,152 | 51.15% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 190.00 | 0.26 | 0.20 | 0.46 | 0.00 | - | 1 | 2,544 | 49.07% |
| CRM240621P00195000 | 2024-04-23 1:59PM EDT | 195.00 | 0.41 | 0.27 | 0.52 | 0.00 | - | 10 | 1,073 | 47.07% |
| CRM240621P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 0.59 | 0.38 | 0.51 | 0.00 | - | 39 | 2,965 | 43.97% |
| CRM240621P00210000 | 2024-04-23 1:05PM EDT | 210.00 | 0.72 | 0.61 | 0.81 | -0.13 | -15.29% | 1 | 1,270 | 41.76% |
| CRM240621P00220000 | 2024-04-26 9:59AM EDT | 220.00 | 1.14 | 1.08 | 1.14 | -0.11 | -8.80% | 1 | 1,848 | 38.61% |
| CRM240621P00230000 | 2024-04-25 3:45PM EDT | 230.00 | 1.75 | 1.54 | 1.77 | -0.47 | -21.17% | 2 | 2,224 | 36.38% |
| CRM240621P00240000 | 2024-04-26 11:30AM EDT | 240.00 | 2.84 | 2.70 | 2.82 | -0.56 | -16.47% | 16 | 2,113 | 34.60% |
| CRM240621P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 4.40 | 4.35 | 4.50 | -1.10 | -20.00% | 10 | 2,501 | 33.19% |
| CRM240621P00260000 | 2024-04-26 10:33AM EDT | 260.00 | 6.85 | 6.85 | 7.00 | -1.70 | -19.88% | 7 | 3,520 | 31.96% |
| CRM240621P00270000 | 2024-04-26 10:14AM EDT | 270.00 | 10.70 | 10.50 | 10.65 | -1.25 | -10.69% | 10 | 2,797 | 31.15% |
| CRM240621P00280000 | 2024-04-26 11:13AM EDT | 280.00 | 15.30 | 15.15 | 15.30 | -2.00 | -11.56% | 10 | 1,602 | 30.03% |
| CRM240621P00290000 | 2024-04-25 3:54PM EDT | 290.00 | 21.20 | 21.00 | 21.20 | -2.50 | -10.55% | 1 | 764 | 29.05% |
| CRM240621P00300000 | 2024-04-26 11:27AM EDT | 300.00 | 28.49 | 27.85 | 28.35 | -2.91 | -9.27% | 1 | 1,398 | 28.38% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 310.00 | 35.75 | 35.80 | 36.75 | 0.00 | - | 3 | 575 | 28.83% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 44.47 | 44.50 | 45.30 | 0.00 | - | 50 | 199 | 27.09% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 53.65 | 55.00 | 0.00 | - | 1 | 350 | 29.20% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 340.00 | 42.95 | 63.50 | 64.65 | 0.00 | - | 1 | 0 | 29.86% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.