Italia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
294,32-4,83 (-1,61%)
Alla chiusura: 04:00PM EDT
292,20 -2,12 (-0,72%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240719C001750002024-02-28 3:37PM EDT175.00128.12126.70131.200.00--4100.35%
CRM240719C001800002024-04-04 1:52PM EDT180.00126.02115.95117.850.00-3365.69%
CRM240719C001850002024-03-27 12:01PM EDT185.00117.13111.20112.950.00-1363.67%
CRM240719C001900002024-02-13 3:56PM EDT190.0095.93115.00119.350.00--1298.53%
CRM240719C001950002024-04-04 11:10AM EDT195.00108.74101.45102.950.00-1458.40%
CRM240719C002000002024-04-09 3:38PM EDT200.00104.4996.5098.200.00-1356.24%
CRM240719C002100002024-02-28 11:10AM EDT210.0096.1592.6097.200.00--776.20%
CRM240719C002200002024-02-27 3:02PM EDT220.0086.7083.1587.500.00-222570.16%
CRM240719C002300002024-02-26 12:34PM EDT230.0078.8074.6577.700.00-1365.23%
CRM240719C002400002024-03-22 10:07AM EDT240.0074.0059.3560.750.00-93644.83%
CRM240719C002500002024-04-11 1:17PM EDT250.0055.2050.8552.250.00-245442.49%
CRM240719C002600002024-04-10 3:45PM EDT260.0047.8442.9044.000.00-573240.01%
CRM240719C002700002024-04-10 11:59AM EDT270.0039.2235.2536.400.00-14438.05%
CRM240719C002800002024-04-10 9:30AM EDT280.0031.9628.8029.650.00-1012936.69%
CRM240719C002900002024-04-12 2:47PM EDT290.0023.2522.6025.40-1.60-6.44%2018638.43%
CRM240719C003000002024-04-12 1:54PM EDT300.0017.9117.8518.15-2.87-13.81%8261434.01%
CRM240719C003100002024-04-12 3:42PM EDT310.0014.0113.6013.85-1.69-10.76%3461233.27%
CRM240719C003200002024-04-12 1:55PM EDT320.0010.2110.1510.40-1.63-13.77%12253732.75%
CRM240719C003300002024-04-12 3:16PM EDT330.007.727.507.65-1.13-12.77%6768332.30%
CRM240719C003400002024-04-12 1:31PM EDT340.005.635.355.55-0.79-12.31%322632.00%
CRM240719C003500002024-04-12 1:43PM EDT350.004.123.854.00-0.48-10.43%1139331.84%
CRM240719C003600002024-04-12 11:35AM EDT360.003.252.762.92+0.20+6.56%520731.96%
CRM240719C003700002024-04-12 3:01PM EDT370.002.031.952.06-0.31-13.25%25231.88%
CRM240719C003800002024-04-11 10:30AM EDT380.001.481.281.620.00-22132.67%
CRM240719C003900002024-04-08 10:38AM EDT390.001.510.961.020.00-112731.93%
CRM240719C004000002024-04-05 1:46PM EDT400.001.110.630.840.00-58432.95%
CRM240719C004100002024-04-02 12:59PM EDT410.000.780.400.640.00-11233.42%
CRM240719C004200002024-03-15 3:56PM EDT420.000.590.230.490.00-11233.91%
CRM240719C004300002024-04-05 10:10AM EDT430.000.330.110.390.00-211334.52%
CRM240719C004400002024-04-05 10:04AM EDT440.000.230.080.330.00-24435.43%
CRM240719C004500002024-04-05 12:25PM EDT450.000.190.050.230.00-31,05635.35%
CRM240719C004600002024-04-09 10:07AM EDT460.000.140.030.260.00-21937.45%
CRM240719C004700002024-04-08 11:14AM EDT470.000.120.010.240.00-22838.57%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240719P001400002024-03-26 1:05PM EDT140.000.070.010.250.00-1357.91%
CRM240719P001450002024-03-13 10:43AM EDT145.000.090.010.260.00-2755.57%
CRM240719P001500002024-03-13 10:39AM EDT150.000.130.020.280.00-2453.81%
CRM240719P001550002024-04-05 10:12AM EDT155.000.070.030.300.00-21152.00%
CRM240719P001600002024-04-05 10:10AM EDT160.000.150.040.320.00-21350.20%
CRM240719P001650002024-04-05 10:13AM EDT165.000.130.060.350.00-2852.34%
CRM240719P001700002024-04-02 2:49PM EDT170.000.130.070.380.00-26450.54%
CRM240719P001750002024-03-15 2:10PM EDT175.000.280.100.410.00-2248.68%
CRM240719P001800002024-03-15 2:11PM EDT180.000.330.150.450.00-26647.02%
CRM240719P001850002024-03-14 2:09PM EDT185.000.340.200.500.00-2345.44%
CRM240719P001900002024-04-04 2:10PM EDT190.000.210.280.560.00-2443.95%
CRM240719P001950002024-04-04 2:07PM EDT195.000.310.360.630.00-21142.53%
CRM240719P002000002024-04-04 2:08PM EDT200.000.400.450.720.00-26841.21%
CRM240719P002100002024-04-05 9:40AM EDT210.000.850.740.950.00-516738.73%
CRM240719P002200002024-04-05 10:42AM EDT220.001.061.101.310.00-77636.65%
CRM240719P002300002024-04-12 9:31AM EDT230.001.601.761.96+0.17+11.89%634135.35%
CRM240719P002400002024-04-08 11:25AM EDT240.002.002.622.730.00-214933.56%
CRM240719P002500002024-04-12 9:34AM EDT250.003.353.854.00+0.23+7.37%148732.43%
CRM240719P002600002024-04-12 11:08AM EDT260.005.694.705.80+1.13+24.78%237731.47%
CRM240719P002700002024-04-12 2:24PM EDT270.007.907.958.20+1.15+17.04%1242130.53%
CRM240719P002800002024-04-12 11:16AM EDT280.0011.1011.1511.35+1.85+20.00%4239929.67%
CRM240719P002900002024-04-12 1:37PM EDT290.0015.5515.1515.40+2.70+21.01%4146228.97%
CRM240719P003000002024-04-12 2:12PM EDT300.0020.0320.0020.25+3.13+18.52%6955328.13%
CRM240719P003100002024-04-11 3:52PM EDT310.0022.6525.7026.150.00-2631627.55%
CRM240719P003200002024-04-09 12:49PM EDT320.0027.3331.9533.150.00-114327.41%
CRM240719P003300002024-04-09 11:44AM EDT330.0034.1039.1040.400.00-146026.25%
CRM240719P003400002024-04-03 1:35PM EDT340.0038.9547.6048.750.00-31725.96%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9555.7057.600.00-152025.67%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-02-28 4:40PM EDT370.0072.9066.8071.200.00-26790.00%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%