Italia markets close in 37 minutes
FTSE MIB
33.368,53 -173,45 (-0,52%) Dow Jones
39.223,74 +95,94 (+0,25%) Nasdaq
17.807,33 +2,18 (+0,01%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,73 +0,83 (+1,03%) Bitcoin EUR
57.682,68 -10,22 (-0,02%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 200.00 | 36.48 | 51.60 | 53.90 | 0.00 | - | 3 | 1 | 68.24% |
| CRM240712C00205000 | 2024-06-26 9:59AM EDT | 205.00 | 37.35 | 46.50 | 48.30 | 0.00 | - | 32 | 33 | 42.48% |
| CRM240712C00210000 | 2024-06-27 10:23AM EDT | 210.00 | 41.00 | 41.50 | 43.90 | +12.55 | +44.11% | 5 | 14 | 56.49% |
| CRM240712C00215000 | 2024-06-25 10:32AM EDT | 215.00 | 28.00 | 36.90 | 38.90 | 0.00 | - | 1 | 26 | 50.71% |
| CRM240712C00220000 | 2024-06-27 10:16AM EDT | 220.00 | 30.53 | 32.00 | 33.90 | +4.58 | +17.65% | 3 | 34 | 44.97% |
| CRM240712C00225000 | 2024-06-27 9:44AM EDT | 225.00 | 25.00 | 26.80 | 29.05 | +6.81 | +37.44% | 1 | 94 | 41.26% |
| CRM240712C00230000 | 2024-06-27 10:37AM EDT | 230.00 | 23.35 | 22.45 | 23.30 | +11.10 | +90.61% | 23 | 312 | 21.29% |
| CRM240712C00235000 | 2024-06-27 10:10AM EDT | 235.00 | 16.05 | 17.70 | 18.40 | +5.75 | +55.83% | 11 | 920 | 20.17% |
| CRM240712C00240000 | 2024-06-27 10:37AM EDT | 240.00 | 14.00 | 13.30 | 13.80 | +7.16 | +104.68% | 50 | 490 | 20.76% |
| CRM240712C00245000 | 2024-06-27 10:36AM EDT | 245.00 | 9.65 | 9.30 | 10.05 | +5.65 | +141.25% | 185 | 1,206 | 23.35% |
| CRM240712C00250000 | 2024-06-27 10:36AM EDT | 250.00 | 6.25 | 6.10 | 6.30 | +4.21 | +206.37% | 510 | 838 | 21.39% |
| CRM240712C00255000 | 2024-06-27 10:37AM EDT | 255.00 | 3.70 | 3.75 | 4.15 | +2.59 | +233.33% | 199 | 317 | 23.46% |
| CRM240712C00260000 | 2024-06-27 10:36AM EDT | 260.00 | 2.26 | 2.05 | 2.43 | +1.66 | +276.67% | 276 | 830 | 23.87% |
| CRM240712C00265000 | 2024-06-27 10:32AM EDT | 265.00 | 1.00 | 1.12 | 1.18 | +0.69 | +222.58% | 58 | 302 | 23.16% |
| CRM240712C00270000 | 2024-06-27 10:37AM EDT | 270.00 | 0.72 | 0.58 | 0.67 | +0.57 | +380.00% | 209 | 489 | 24.41% |
| CRM240712C00275000 | 2024-06-27 10:36AM EDT | 275.00 | 0.41 | 0.24 | 0.37 | +0.29 | +241.67% | 64 | 426 | 25.44% |
| CRM240712C00280000 | 2024-06-26 1:40PM EDT | 280.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 100 | 131 | 28.47% |
| CRM240712C00285000 | 2024-06-25 3:57PM EDT | 285.00 | 0.18 | 0.02 | 0.39 | 0.00 | - | 1 | 10 | 34.08% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 290.00 | 0.20 | 0.02 | 0.35 | 0.00 | - | 1 | 2 | 37.21% |
| CRM240712C00295000 | 2024-06-21 11:19AM EDT | 295.00 | 0.09 | 0.01 | 0.16 | -0.05 | -26.32% | 1 | 2 | 35.89% |
| CRM240712C00300000 | 2024-06-26 11:37AM EDT | 300.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 2 | 62 | 43.56% |
| CRM240712C00305000 | 2024-06-24 9:30AM EDT | 305.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 4 | 7 | 46.73% |
| CRM240712C00330000 | 2024-06-20 10:48AM EDT | 330.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 80 | 49.41% |
| CRM240712C00340000 | 2024-06-25 11:45AM EDT | 340.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 3 | 9 | 61.62% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 83.40% |
| CRM240712P00185000 | 2024-06-25 1:47PM EDT | 185.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 67.77% |
| CRM240712P00190000 | 2024-06-20 9:44AM EDT | 190.00 | 0.42 | 0.01 | 0.28 | 0.00 | - | 1 | 3 | 62.70% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 195.00 | 0.13 | 0.01 | 0.28 | 0.00 | - | 1 | 3 | 57.72% |
| CRM240712P00200000 | 2024-06-26 3:43PM EDT | 200.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 8 | 66 | 50.78% |
| CRM240712P00205000 | 2024-06-26 2:56PM EDT | 205.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 2 | 268 | 53.13% |
| CRM240712P00210000 | 2024-06-27 10:10AM EDT | 210.00 | 0.10 | 0.05 | 0.13 | -0.05 | -33.33% | 2 | 171 | 42.48% |
| CRM240712P00215000 | 2024-06-27 10:12AM EDT | 215.00 | 0.10 | 0.04 | 0.26 | -0.05 | -33.33% | 53 | 155 | 42.29% |
| CRM240712P00220000 | 2024-06-27 10:29AM EDT | 220.00 | 0.14 | 0.09 | 0.18 | -0.11 | -44.00% | 13 | 297 | 34.96% |
| CRM240712P00225000 | 2024-06-27 10:36AM EDT | 225.00 | 0.18 | 0.14 | 0.21 | -0.27 | -58.70% | 18 | 284 | 31.01% |
| CRM240712P00230000 | 2024-06-27 10:32AM EDT | 230.00 | 0.25 | 0.20 | 0.26 | -0.49 | -66.22% | 123 | 325 | 27.25% |
| CRM240712P00235000 | 2024-06-27 10:28AM EDT | 235.00 | 0.51 | 0.38 | 0.45 | -1.18 | -69.82% | 43 | 352 | 25.15% |
| CRM240712P00240000 | 2024-06-27 10:35AM EDT | 240.00 | 0.90 | 0.84 | 1.05 | -2.00 | -68.97% | 64 | 349 | 25.22% |
| CRM240712P00245000 | 2024-06-27 10:34AM EDT | 245.00 | 1.85 | 1.63 | 1.88 | -3.95 | -68.10% | 105 | 218 | 23.78% |
| CRM240712P00250000 | 2024-06-27 10:36AM EDT | 250.00 | 3.40 | 3.30 | 3.55 | -5.25 | -56.76% | 51 | 108 | 23.82% |
| CRM240712P00255000 | 2024-06-27 10:32AM EDT | 255.00 | 6.40 | 5.20 | 6.20 | -7.02 | -52.31% | 1 | 43 | 24.85% |
| CRM240712P00260000 | 2024-06-27 10:29AM EDT | 260.00 | 10.14 | 8.65 | 9.80 | -8.26 | -44.89% | 15 | 7 | 27.09% |
| CRM240712P00265000 | 2024-06-21 9:49AM EDT | 265.00 | 22.60 | 13.05 | 13.75 | 0.00 | - | 2 | 2 | 28.50% |
| CRM240712P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 39.00 | 16.60 | 18.65 | 0.00 | - | 2 | 0 | 34.16% |
| CRM240712P00275000 | 2024-06-06 11:28AM EDT | 275.00 | 31.00 | 21.50 | 23.75 | 0.00 | - | 5 | 0 | 40.70% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 280.00 | 46.95 | 26.60 | 28.85 | 0.00 | - | 4 | 0 | 46.96% |
| CRM240712P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 59.00 | 31.55 | 33.95 | 0.00 | - | 2 | 0 | 53.00% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 290.00 | 49.35 | 36.60 | 38.85 | 0.00 | - | 1 | 0 | 57.23% |
| CRM240712P00295000 | 2024-06-04 9:57AM EDT | 295.00 | 56.00 | 41.40 | 43.70 | 0.00 | - | 2 | 0 | 60.69% |
© 2024 Yahoo. Tutti i diritti riservati.