Italia markets close in 2 hours 24 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
286,39-3,33 (-1,15%)
Alla chiusura: 04:00PM EST
283,04 -3,35 (-1,17%)
Preborsa: 09:04AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240920C001050002023-12-15 10:00AM EST105.00158.32168.70172.550.00-130.00%
CRM240920C001100002023-12-04 12:47PM EST110.00146.750.000.000.00--00.00%
CRM240920C001200002023-12-12 11:48AM EST120.00141.60154.40158.200.00-110.00%
CRM240920C001250002023-12-15 12:05PM EST125.00141.30149.55153.450.00-550.00%
CRM240920C001300002024-01-23 3:48PM EST130.00151.720.000.000.00-580.00%
CRM240920C001400002024-01-16 11:34AM EST140.00134.05156.00157.650.00--290.66%
CRM240920C001450002023-12-15 11:51AM EST145.00122.41130.65134.500.00-500.00%
CRM240920C001500002024-02-06 10:23AM EST150.00142.410.000.000.00-110.00%
CRM240920C001550002024-01-09 12:13PM EST155.00115.50141.45144.550.00--183.39%
CRM240920C001600002024-02-13 11:50AM EST160.00129.510.000.000.00-250.00%
CRM240920C001650002024-02-12 9:48AM EST165.00129.680.000.000.00-10140.00%
CRM240920C001700002024-01-09 12:13PM EST170.00101.75126.80130.500.00-21975.24%
CRM240920C001750002024-01-31 3:05PM EST175.00114.060.000.000.00-290.00%
CRM240920C001800002024-01-19 12:21PM EST180.00106.00116.30118.600.00-2766.47%
CRM240920C001850002024-01-02 12:48PM EST185.0081.84106.05107.750.00-61050.12%
CRM240920C001900002024-02-20 3:59PM EST190.00104.710.000.000.00-2300.00%
CRM240920C001950002024-01-29 2:54PM EST195.0099.750.000.000.00-1260.00%
CRM240920C002000002024-01-25 10:06AM EST200.0087.550.000.000.00-21300.00%
CRM240920C002100002024-02-16 3:51PM EST210.0090.900.000.000.00-11680.00%
CRM240920C002200002024-02-14 11:16AM EST220.0079.250.000.000.00-18160.00%
CRM240920C002300002024-02-16 2:20PM EST230.0075.490.000.000.00-21620.00%
CRM240920C002400002024-02-13 2:27PM EST240.0057.630.000.000.00-47450.00%
CRM240920C002500002024-02-20 10:12AM EST250.0055.000.000.000.00-31980.00%
CRM240920C002600002024-02-20 12:46PM EST260.0048.050.000.000.00-14470.00%
CRM240920C002700002024-02-20 12:16PM EST270.0040.940.000.000.00-114020.00%
CRM240920C002800002024-02-20 12:16PM EST280.0035.140.000.000.00-13330.00%
CRM240920C002900002024-02-20 11:36AM EST290.0030.700.000.000.00-132770.39%
CRM240920C003000002024-02-20 1:20PM EST300.0026.050.000.000.00-156931.56%
CRM240920C003100002024-02-20 1:19PM EST310.0021.650.000.000.00-2883.13%
CRM240920C003200002024-02-20 1:01PM EST320.0018.010.000.000.00-84063.13%
CRM240920C003300002024-02-16 2:51PM EST330.0016.510.000.000.00-9723.13%
CRM240920C003400002024-02-20 1:52PM EST340.0012.300.000.000.00-13586.25%
CRM240920C003500002024-02-20 10:13AM EST350.0010.100.000.000.00-3886.25%
CRM240920C003600002024-02-15 3:18PM EST360.009.560.000.000.00-9736.25%
CRM240920C003700002024-02-16 2:07PM EST370.008.000.000.000.00-101096.25%
CRM240920C003800002024-02-16 2:33PM EST380.006.450.000.000.00-13176.25%
CRM240920C003900002024-02-20 3:21PM EST390.004.450.000.000.00-1402356.25%
CRM240920C004000002024-02-20 11:35AM EST400.003.650.000.000.00-4596.25%
CRM240920C004100002024-02-14 10:31AM EST410.003.150.000.000.00-2316712.50%
CRM240920C004200002024-02-20 12:01PM EST420.002.270.000.000.00-143312.50%
CRM240920C004300002024-02-20 11:35AM EST430.001.890.000.000.00-6310012.50%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240920P001050002024-02-16 3:39PM EST105.000.160.000.000.00-23825.00%
CRM240920P001100002024-02-16 3:39PM EST110.000.190.000.000.00-21425.00%
CRM240920P001150002024-02-13 10:01AM EST115.000.220.000.000.00-1825.00%
CRM240920P001200002024-02-15 1:38PM EST120.000.290.000.000.00-2525.00%
CRM240920P001250002024-02-20 1:54PM EST125.000.250.000.000.00-2525.00%
CRM240920P001300002024-02-16 3:45PM EST130.000.400.000.000.00-21125.00%
CRM240920P001350002024-02-16 3:45PM EST135.000.480.000.000.00-2425.00%
CRM240920P001400002024-02-16 3:45PM EST140.000.590.000.000.00-26225.00%
CRM240920P001450002024-01-29 10:21AM EST145.000.670.000.000.00-25912.50%
CRM240920P001500002024-02-16 3:42PM EST150.000.840.000.000.00-215512.50%
CRM240920P001550002024-01-11 9:30AM EST155.001.070.630.950.00-12744.13%
CRM240920P001600002024-01-23 2:08PM EST160.001.120.000.000.00-111712.50%
CRM240920P001650002024-02-06 9:57AM EST165.001.060.000.000.00-123212.50%
CRM240920P001700002024-02-06 9:30AM EST170.001.320.000.000.00-1519512.50%
CRM240920P001750002024-02-20 2:05PM EST175.001.780.000.000.00-416712.50%
CRM240920P001800002024-01-31 1:40PM EST180.001.900.000.000.00-111112.50%
CRM240920P001850002024-01-23 3:32PM EST185.002.300.000.000.00-47912.50%
CRM240920P001900002024-02-15 9:57AM EST190.002.490.000.000.00-414912.50%
CRM240920P001950002024-02-15 11:55AM EST195.002.820.000.000.00-3134012.50%
CRM240920P002000002024-02-16 11:57AM EST200.003.150.000.000.00-2078312.50%
CRM240920P002100002024-02-20 2:48PM EST210.004.300.000.000.00-1,6031,6416.25%
CRM240920P002200002024-02-16 1:14PM EST220.005.350.000.000.00-52466.25%
CRM240920P002300002024-02-13 3:46PM EST230.008.000.000.000.00-92176.25%
CRM240920P002400002024-02-15 10:11AM EST240.008.720.000.000.00-105076.25%
CRM240920P002500002024-02-20 1:28PM EST250.0011.750.000.000.00-16933.13%
CRM240920P002600002024-02-20 2:24PM EST260.0014.500.000.000.00-256543.13%
CRM240920P002700002024-02-13 9:53AM EST270.0019.500.000.000.00-11421.56%
CRM240920P002800002024-02-20 1:01PM EST280.0021.950.000.000.00-121080.78%
CRM240920P002900002024-02-20 11:36AM EST290.0026.550.000.000.00-162930.00%
CRM240920P003000002024-02-09 9:56AM EST300.0027.500.000.000.00-5790.00%
CRM240920P003100002024-01-11 3:14PM EST310.0044.5533.3034.150.00-29322.27%
CRM240920P003200002024-01-29 3:43PM EST320.0041.360.000.000.00-370.00%
CRM240920P003300002024-01-09 2:42PM EST330.0067.7545.0547.900.00--019.72%
CRM240920P003400002024-02-13 10:04AM EST340.0063.100.000.000.00-670.00%
CRM240920P003500002024-02-13 12:01PM EST350.0070.000.000.000.00-13130.00%
CRM240920P003700002024-02-14 11:15AM EST370.0084.550.000.000.00-770.00%