Italia markets open in 6 hours 47 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
316,88+8,06 (+2,61%)
Alla chiusura: 04:00PM EST
316,79 -0,09 (-0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117C000650002024-02-16 12:20PM EST65.00229.13251.50256.500.00-117798.27%
CRM250117C000700002023-12-04 12:21PM EST70.00186.70183.90187.550.00-200.00%
CRM250117C000750002023-12-04 12:35PM EST75.00181.90179.20182.850.00-2700.00%
CRM250117C000800002024-01-19 9:30AM EST80.00200.00212.00216.150.00-21460.00%
CRM250117C000850002024-02-29 11:39AM EST85.00221.15232.85237.000.00-19588.40%
CRM250117C000900002023-12-04 12:45PM EST90.00167.400.000.000.00-800.00%
CRM250117C000950002023-10-19 10:52AM EST95.00122.69131.70134.550.00-1100.00%
CRM250117C001000002024-01-03 3:29PM EST100.00158.10189.65193.250.00-11210.00%
CRM250117C001050002023-10-18 10:28AM EST105.00110.60122.50125.450.00-9180.00%
CRM250117C001100002023-11-13 12:24PM EST110.00114.10151.50156.500.00-1640.00%
CRM250117C001150002023-12-29 2:44PM EST115.00155.20177.15181.250.00-11050.00%
CRM250117C001200002024-02-05 9:51AM EST120.00171.25199.50204.500.00-128275.44%
CRM250117C001250002024-02-20 10:27AM EST125.00168.01195.25199.300.00-26073.61%
CRM250117C001300002024-02-07 3:40PM EST130.00167.17190.00195.000.00-1011871.64%
CRM250117C001350002024-02-29 9:30AM EST135.00171.93185.85189.950.00-46970.27%
CRM250117C001400002024-02-23 3:16PM EST140.00159.73180.50185.500.00-215967.99%
CRM250117C001450002024-02-09 2:44PM EST145.00155.50176.05181.000.00-119367.01%
CRM250117C001500002024-03-01 11:40AM EST150.00175.00171.50175.25+17.24+10.93%133264.14%
CRM250117C001550002024-02-29 11:07AM EST155.00158.00167.05171.500.00-111664.14%
CRM250117C001600002024-02-26 3:45PM EST160.00150.06162.00166.900.00-223962.22%
CRM250117C001650002024-02-13 3:01PM EST165.00126.51157.50162.000.00-1046960.63%
CRM250117C001700002024-02-29 3:31PM EST170.00147.77153.25157.900.00-1744260.24%
CRM250117C001750002024-03-01 11:45AM EST175.00151.46148.50153.00+11.59+8.29%534058.38%
CRM250117C001800002024-02-28 11:42AM EST180.00132.17144.40147.500.00-577656.60%
CRM250117C001850002024-02-29 9:30AM EST185.00126.93139.50144.000.00-433956.04%
CRM250117C001900002024-03-01 11:24AM EST190.00137.99135.50139.45+26.99+24.32%279055.26%
CRM250117C001950002024-03-01 3:22PM EST195.00131.52130.95135.00+19.07+16.96%827654.03%
CRM250117C002000002024-03-01 3:41PM EST200.00128.00127.35130.50+11.86+10.21%111,41153.55%
CRM250117C002100002024-03-01 11:49AM EST210.00120.45118.40120.80+14.20+13.36%1177550.48%
CRM250117C002200002024-02-29 11:20AM EST220.00102.59109.80112.200.00-480150.20%
CRM250117C002300002024-02-29 3:01PM EST230.0094.63102.05103.250.00-31,40947.53%
CRM250117C002400002024-03-01 12:41PM EST240.0093.3193.7596.50+7.71+9.01%31,70547.51%
CRM250117C002500002024-03-01 12:53PM EST250.0086.5086.5087.90+11.90+15.95%191,47145.01%
CRM250117C002600002024-03-01 10:00AM EST260.0073.9078.2080.50+5.80+8.52%241,35243.72%
CRM250117C002700002024-03-01 3:48PM EST270.0072.2570.9573.60+9.75+15.60%2175342.73%
CRM250117C002800002024-03-01 2:39PM EST280.0064.3565.1566.80+7.96+14.12%191,25041.59%
CRM250117C002900002024-03-01 2:37PM EST290.0058.2258.5061.50+6.22+11.96%181,46641.60%
CRM250117C003000002024-03-01 3:48PM EST300.0053.0551.8054.30+5.30+11.10%1342,71739.59%
CRM250117C003100002024-03-01 1:12PM EST310.0048.2647.0048.45+5.84+13.77%421,84038.57%
CRM250117C003200002024-03-01 3:24PM EST320.0041.8541.1542.75+5.58+15.38%741,88537.42%
CRM250117C003300002024-03-01 2:51PM EST330.0037.0035.7538.50+7.70+26.28%1166737.23%
CRM250117C003400002024-03-01 2:17PM EST340.0033.3032.3033.50+7.72+30.18%2071536.12%
CRM250117C003500002024-03-01 2:17PM EST350.0029.4028.3029.85+4.29+17.08%16395335.89%
CRM250117C003600002024-03-01 3:05PM EST360.0025.2924.8025.85+3.59+16.54%20227335.08%
CRM250117C003700002024-03-01 2:15PM EST370.0022.7022.3023.30+6.38+39.09%1047935.27%
CRM250117C003800002024-02-29 3:30PM EST380.0016.3518.9520.400.00-17229334.90%
CRM250117C003900002024-03-01 10:07AM EST390.0014.9516.4518.05+0.90+6.41%742634.80%
CRM250117C004000002024-03-01 2:55PM EST400.0015.0014.2515.80+2.80+22.95%37041234.56%
CRM250117C004100002024-03-01 2:33PM EST410.0012.9512.3013.85+3.79+41.38%623934.39%
CRM250117C004200002024-03-01 1:35PM EST420.0011.3610.6012.15+2.53+28.65%82234.27%
CRM250117C004300002024-03-01 12:48PM EST430.009.359.1510.65+3.00+47.24%135134.17%
CRM250117C004500002024-03-01 2:19PM EST450.007.556.608.15+7.55-1813633.99%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117P000650002024-02-29 12:24PM EST65.000.070.050.260.00-1212,13566.80%
CRM250117P000700002024-02-26 11:38AM EST70.000.190.080.300.00-218465.19%
CRM250117P000750002024-02-28 12:22PM EST75.000.160.100.400.00-212464.36%
CRM250117P000800002024-03-01 12:23PM EST80.000.250.060.37+0.01+4.17%79660.45%
CRM250117P000850002024-02-28 3:57PM EST85.000.270.111.210.00-416867.24%
CRM250117P000900002024-03-01 1:53PM EST90.000.200.000.25-0.12-37.50%130852.05%
CRM250117P000950002024-03-01 1:53PM EST95.000.250.100.30-0.16-39.02%114052.69%
CRM250117P001000002024-02-29 9:30AM EST100.000.300.050.420.00-127951.56%
CRM250117P001050002024-03-01 11:35AM EST105.000.280.140.45-0.09-24.32%110750.88%
CRM250117P001100002024-03-01 12:23PM EST110.000.450.170.57-0.17-27.42%224350.34%
CRM250117P001150002024-02-27 1:01PM EST115.000.700.190.750.00-119053.56%
CRM250117P001200002024-03-01 9:30AM EST120.000.480.230.85-0.08-14.29%158352.52%
CRM250117P001250002024-02-29 10:54AM EST125.000.620.270.770.00-521,23649.68%
CRM250117P001300002024-02-29 3:35PM EST130.000.640.460.740.00-21,59947.46%
CRM250117P001350002024-02-29 3:35PM EST135.000.720.360.800.00-151,24146.18%
CRM250117P001400002024-03-01 11:38AM EST140.000.820.660.90-0.10-10.87%12,66045.24%
CRM250117P001450002024-02-26 10:49AM EST145.001.230.781.020.00-221944.41%
CRM250117P001500002024-03-01 12:23PM EST150.001.060.951.15-0.12-10.17%51,87943.58%
CRM250117P001550002024-02-26 11:47AM EST155.001.671.051.290.00-101,04442.75%
CRM250117P001600002024-02-29 9:33AM EST160.001.601.211.440.00-196741.92%
CRM250117P001650002024-02-28 9:55AM EST165.002.101.391.610.00-5099141.14%
CRM250117P001700002024-02-29 10:01AM EST170.002.061.551.800.00-12,33740.38%
CRM250117P001750002024-02-29 3:56PM EST175.002.061.802.010.00-341,23339.66%
CRM250117P001800002024-03-01 1:52PM EST180.002.121.842.24-0.98-31.61%411,77138.94%
CRM250117P001850002024-02-29 3:56PM EST185.002.542.252.500.00-361,30438.26%
CRM250117P001900002024-02-29 3:30PM EST190.002.872.142.780.00-103,74737.59%
CRM250117P001950002024-02-28 3:53PM EST195.004.452.453.200.00-277437.26%
CRM250117P002000002024-03-01 12:24PM EST200.003.413.103.45-0.39-10.26%82,32236.35%
CRM250117P002100002024-03-01 3:57PM EST210.004.184.054.25-0.75-15.21%261,84335.14%
CRM250117P002200002024-03-01 12:04PM EST220.005.154.655.75-0.56-9.81%262,21435.04%
CRM250117P002300002024-03-01 3:13PM EST230.006.705.907.05-0.35-4.96%1241,31334.06%
CRM250117P002400002024-03-01 2:06PM EST240.008.007.308.75-0.55-6.43%201,41133.37%
CRM250117P002500002024-03-01 3:50PM EST250.009.929.6510.55-0.48-4.62%271,59432.43%
CRM250117P002600002024-03-01 2:00PM EST260.0011.8511.7512.10-0.92-7.20%986530.88%
CRM250117P002700002024-03-01 2:42PM EST270.0014.6414.2015.10-1.16-7.34%8584930.69%
CRM250117P002800002024-03-01 12:33PM EST280.0017.4517.0517.95-0.96-5.21%6176429.91%
CRM250117P002900002024-03-01 2:00PM EST290.0020.4519.8021.10-2.10-9.31%247929.06%
CRM250117P003000002024-03-01 3:39PM EST300.0024.3024.0024.90-1.75-6.72%391,60228.44%
CRM250117P003100002024-03-01 11:46AM EST310.0027.8528.1529.05-2.45-8.09%1519127.74%
CRM250117P003200002024-03-01 3:05PM EST320.0033.3132.7533.70-2.19-6.17%15947127.09%
CRM250117P003300002024-03-01 2:14PM EST330.0037.8537.8038.85-5.95-13.58%102726.46%
CRM250117P003400002024-02-06 11:09AM EST340.0060.5043.3544.450.00-67325.81%
CRM250117P003500002024-03-01 12:41PM EST350.0050.4048.2551.00-22.73-31.08%120425.57%
CRM250117P003600002024-02-26 3:51PM EST360.0068.5554.8057.700.00-305725.08%
CRM250117P003700002024-02-26 3:51PM EST370.0076.6062.0064.400.00-2224.16%
CRM250117P003800002024-02-28 1:08PM EST380.0085.4568.0571.700.00-3423.35%
CRM250117P003900002024-02-29 12:33PM EST390.0088.4577.9080.150.00-2523.40%
CRM250117P004000002024-02-27 12:59PM EST400.00105.2086.2088.300.00-6322.69%