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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM241220C001400002024-01-23 12:13PM EDT140.00146.95158.95162.650.00-2173.37%
CRM241220C001500002024-04-12 12:32PM EDT150.00151.43148.90150.90-20.31-11.83%1164.83%
CRM241220C001600002024-03-11 2:06PM EDT160.00152.40144.95146.950.00-1275.54%
CRM241220C001700002024-03-01 11:33AM EDT170.00151.64135.90140.400.00-1174.46%
CRM241220C001750002024-02-29 10:41AM EDT175.00128.53131.20135.700.00-1172.16%
CRM241220C001800002024-04-10 11:56AM EDT180.00126.52121.00123.20+126.52--155.79%
CRM241220C001850002024-03-14 9:41AM EDT185.00131.91116.45118.600.00-1154.37%
CRM241220C001900002024-03-07 4:07PM EDT190.00122.50118.50122.350.00-22267.44%
CRM241220C001950002024-01-26 11:16AM EDT195.0097.82109.05111.300.00-1155.08%
CRM241220C002000002024-03-08 2:03PM EDT200.00114.65110.60112.200.00-23963.67%
CRM241220C002100002024-03-27 10:28AM EDT210.00101.3594.9096.450.00-1850.22%
CRM241220C002200002024-03-27 9:55AM EDT220.0096.4385.8588.250.00-1248.46%
CRM241220C002300002024-04-12 10:57AM EDT230.0080.7278.5579.90+10.65+15.20%1246.22%
CRM241220C002400002024-04-03 12:47PM EDT240.0080.7870.4572.250.00-22444.72%
CRM241220C002500002024-04-02 9:34AM EDT250.0066.5563.4064.750.00-14343.11%
CRM241220C002600002024-04-05 3:56PM EDT260.0063.4556.3557.650.00-25141.67%
CRM241220C002700002024-04-12 3:05PM EDT270.0050.7049.7551.20-5.05-9.06%23940.62%
CRM241220C002800002024-04-11 12:17PM EDT280.0046.0644.1545.150.00-110539.63%
CRM241220C002900002024-04-12 10:13AM EDT290.0039.1538.7039.25-0.88-2.20%1410138.41%
CRM241220C003000002024-04-12 10:34AM EDT300.0035.8033.3036.00+0.65+1.85%2310639.53%
CRM241220C003100002024-04-12 3:59PM EDT310.0029.2529.0529.55-2.15-6.85%819536.95%
CRM241220C003200002024-04-12 3:47PM EDT320.0025.3025.1027.25-3.50-12.15%16752238.23%
CRM241220C003300002024-04-12 10:49AM EDT330.0022.6221.4023.65-0.49-2.12%131437.80%
CRM241220C003400002024-04-05 2:56PM EDT340.0021.1018.2518.700.00-1651435.53%
CRM241220C003500002024-04-12 1:18PM EDT350.0016.3015.4515.75+0.30+1.87%314634.98%
CRM241220C003600002024-04-12 12:31PM EDT360.0013.8513.0513.30-1.40-9.18%112734.62%
CRM241220C003700002024-04-12 2:24PM EDT370.0011.4510.6511.35-0.85-6.91%59534.51%
CRM241220C003800002024-04-12 3:19PM EDT380.009.559.159.45-0.45-4.50%37634.13%
CRM241220C003900002024-04-12 1:25PM EDT390.008.107.359.85+0.05+0.62%263536.66%
CRM241220C004000002024-04-12 12:42PM EDT400.006.905.908.50-0.37-5.09%5915536.62%
CRM241220C004100002024-04-12 1:09PM EDT410.005.705.255.50-0.20-3.39%38733.51%
CRM241220C004200002024-04-08 12:37PM EDT420.005.354.354.550.00-1633.31%
CRM241220C004300002024-04-11 12:03PM EDT430.003.653.603.75-0.30-7.59%25033.12%
CRM241220C004400002024-04-08 11:18AM EDT440.003.802.803.150.00-1533.12%
CRM241220C004500002024-04-12 3:39PM EDT450.002.552.302.580.00-135632.94%
CRM241220C004600002024-04-08 11:24AM EDT460.002.681.842.130.00-2532.85%
CRM241220C004700002024-04-04 11:46AM EDT470.002.101.521.920.00-110233.34%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM241220P001400002024-03-12 10:25AM EDT140.000.620.390.850.00-12846.92%
CRM241220P001450002024-04-08 10:37AM EDT145.000.710.591.020.00-21846.39%
CRM241220P001500002024-04-05 10:37AM EDT150.000.820.711.000.00-112844.25%
CRM241220P001550002024-04-12 10:40AM EDT155.001.020.851.210.00-1543.84%
CRM241220P001600002024-03-06 2:03PM EDT160.001.420.801.300.00-1842.51%
CRM241220P001650002024-03-01 1:18PM EDT165.001.260.911.320.00-1340.76%
CRM241220P001700002024-03-21 1:10PM EDT170.001.221.381.740.00-190141.17%
CRM241220P001750002024-04-09 10:27AM EDT175.001.441.621.990.00-51240.47%
CRM241220P001800002024-03-14 1:15PM EDT180.001.801.842.220.00-12339.58%
CRM241220P001850002024-02-29 2:46PM EDT185.002.351.672.100.00-2437.26%
CRM241220P001900002024-04-12 10:40AM EDT190.002.582.582.73+0.28+12.17%105737.78%
CRM241220P001950002024-04-12 2:16PM EDT195.003.002.613.10-0.50-14.29%72437.13%
CRM241220P002000002024-04-11 3:08PM EDT200.003.072.983.550.00-311336.61%
CRM241220P002100002024-04-09 12:23PM EDT210.003.654.404.500.00-175135.33%
CRM241220P002200002024-04-10 9:34AM EDT220.004.855.255.750.00-511734.27%
CRM241220P002300002024-04-11 1:45PM EDT230.006.407.207.350.00-106133.39%
CRM241220P002400002024-04-09 12:29PM EDT240.007.659.109.300.00-110332.54%
CRM241220P002500002024-04-12 2:27PM EDT250.0011.4111.4011.75+1.16+11.32%211531.89%
CRM241220P002600002024-04-12 10:14AM EDT260.0013.6514.2014.45+1.15+9.20%512031.01%
CRM241220P002700002024-04-12 10:38AM EDT270.0017.0217.1018.10+2.17+14.61%117630.72%
CRM241220P002800002024-04-12 10:40AM EDT280.0020.7220.7521.85+2.02+10.80%14829.97%
CRM241220P002900002024-04-12 3:10PM EDT290.0025.4524.9525.80+2.10+8.99%863828.90%
CRM241220P003000002024-04-12 10:40AM EDT300.0029.6030.0530.85+2.80+10.45%940128.42%
CRM241220P003100002024-04-12 3:43PM EDT310.0035.4535.1036.35+1.40+4.11%41318127.85%
CRM241220P003200002024-04-12 12:26PM EDT320.0040.8039.5542.05+4.05+11.02%163526.91%
CRM241220P003300002024-04-11 12:07PM EDT330.0045.5547.2548.500.00-23326.18%
CRM241220P003400002024-03-13 11:49AM EDT340.0047.3054.0555.400.00-141525.35%
CRM241220P003500002024-04-04 1:28PM EDT350.0055.0061.5062.700.00-112024.35%
CRM241220P003600002024-01-30 4:43PM EDT360.0074.6059.0561.050.00-2400.00%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-6220.54%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-02-28 3:35PM EDT400.00103.4097.10100.850.00-10380.00%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%