CRM - Salesforce, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-05-30 10:19AM EDT | 65.00 | 158.40 | 151.00 | 154.35 | 0.00 | - | 2 | 994 | 74.95% |
| CRM250117C00070000 | 2023-06-01 11:07AM EDT | 70.00 | 149.00 | 146.50 | 150.55 | 0.00 | - | 1 | 0 | 73.77% |
| CRM250117C00075000 | 2023-05-22 2:23PM EDT | 75.00 | 144.03 | 142.00 | 145.40 | 0.00 | - | 20 | 66 | 70.21% |
| CRM250117C00080000 | 2023-05-22 2:21PM EDT | 80.00 | 139.57 | 137.55 | 141.05 | 0.00 | - | 12 | 152 | 68.23% |
| CRM250117C00085000 | 2023-05-22 11:51AM EDT | 85.00 | 135.13 | 133.15 | 136.60 | 0.00 | - | 10 | 18 | 66.19% |
| CRM250117C00090000 | 2023-05-22 11:51AM EDT | 90.00 | 130.82 | 129.15 | 132.50 | 0.00 | - | 10 | 37 | 65.20% |
| CRM250117C00095000 | 2023-05-26 10:16AM EDT | 95.00 | 130.00 | 124.55 | 128.10 | 0.00 | - | 1 | 16 | 63.00% |
| CRM250117C00100000 | 2023-06-01 11:10AM EDT | 100.00 | 123.00 | 120.10 | 123.45 | 0.00 | - | 4 | 143 | 60.75% |
| CRM250117C00105000 | 2023-05-22 12:13PM EDT | 105.00 | 118.56 | 116.00 | 119.55 | 0.00 | - | 10 | 0 | 59.77% |
| CRM250117C00110000 | 2023-05-22 12:13PM EDT | 110.00 | 114.50 | 112.10 | 115.05 | 0.00 | - | 10 | 64 | 58.30% |
| CRM250117C00115000 | 2023-05-22 12:10PM EDT | 115.00 | 110.02 | 107.50 | 110.75 | 0.00 | - | 4 | 111 | 56.34% |
| CRM250117C00120000 | 2023-05-26 3:25PM EDT | 120.00 | 110.42 | 104.00 | 107.10 | 0.00 | - | 6 | 285 | 56.00% |
| CRM250117C00125000 | 2023-05-31 3:59PM EDT | 125.00 | 114.00 | 99.80 | 102.35 | 0.00 | - | 1 | 70 | 54.00% |
| CRM250117C00130000 | 2023-05-16 2:02PM EDT | 130.00 | 90.65 | 96.05 | 98.45 | 0.00 | - | 2 | 129 | 53.09% |
| CRM250117C00135000 | 2023-06-02 9:59AM EDT | 135.00 | 94.25 | 92.10 | 94.50 | +1.25 | +1.34% | 1 | 74 | 51.93% |
| CRM250117C00140000 | 2023-06-01 10:38AM EDT | 140.00 | 91.73 | 88.05 | 90.90 | 0.00 | - | 11 | 188 | 50.91% |
| CRM250117C00145000 | 2023-06-01 10:18AM EDT | 145.00 | 86.80 | 85.15 | 86.85 | 0.00 | - | 12 | 0 | 50.34% |
| CRM250117C00150000 | 2023-06-01 12:53PM EDT | 150.00 | 84.20 | 81.30 | 82.60 | 0.00 | - | 127 | 334 | 49.77% |
| CRM250117C00155000 | 2023-06-01 10:17AM EDT | 155.00 | 79.85 | 77.60 | 79.10 | 0.00 | - | 18 | 0 | 49.00% |
| CRM250117C00160000 | 2023-06-01 1:57PM EDT | 160.00 | 77.21 | 74.45 | 76.45 | 0.00 | - | 5 | 176 | 49.22% |
| CRM250117C00165000 | 2023-06-01 3:08PM EDT | 165.00 | 74.00 | 70.95 | 72.15 | 0.00 | - | 64 | 451 | 47.33% |
| CRM250117C00170000 | 2023-06-02 9:37AM EDT | 170.00 | 71.95 | 67.25 | 68.45 | +2.75 | +3.97% | 1 | 292 | 46.15% |
| CRM250117C00175000 | 2023-06-01 2:04PM EDT | 175.00 | 66.75 | 64.15 | 65.70 | 0.00 | - | 5 | 0 | 45.99% |
| CRM250117C00180000 | 2023-06-01 2:00PM EDT | 180.00 | 63.50 | 60.90 | 62.55 | 0.00 | - | 50 | 748 | 45.31% |
| CRM250117C00185000 | 2023-06-01 9:46AM EDT | 185.00 | 58.75 | 57.80 | 59.45 | 0.00 | - | 1 | 0 | 44.61% |
| CRM250117C00190000 | 2023-06-02 10:21AM EDT | 190.00 | 55.70 | 55.40 | 56.40 | -0.99 | -1.75% | 8 | 641 | 43.90% |
| CRM250117C00195000 | 2023-06-02 10:08AM EDT | 195.00 | 53.65 | 51.45 | 53.45 | -0.10 | -0.19% | 5 | 119 | 43.23% |
| CRM250117C00200000 | 2023-06-02 10:23AM EDT | 200.00 | 48.30 | 48.55 | 50.55 | -2.85 | -5.57% | 2 | 1,374 | 42.54% |
| CRM250117C00210000 | 2023-06-01 3:38PM EDT | 210.00 | 45.00 | 43.35 | 45.15 | 0.00 | - | 100 | 540 | 41.37% |
| CRM250117C00220000 | 2023-06-02 10:26AM EDT | 220.00 | 38.65 | 39.35 | 40.15 | -3.85 | -9.06% | 1 | 551 | 40.30% |
| CRM250117C00230000 | 2023-06-01 11:47AM EDT | 230.00 | 35.05 | 34.00 | 35.35 | 0.00 | - | 19 | 637 | 39.14% |
| CRM250117C00240000 | 2023-06-02 9:38AM EDT | 240.00 | 32.87 | 29.45 | 31.25 | +1.50 | +4.78% | 1 | 1,590 | 38.36% |
| CRM250117C00250000 | 2023-06-02 9:42AM EDT | 250.00 | 28.60 | 25.75 | 27.40 | 0.00 | - | 2 | 593 | 37.53% |
| CRM250117C00260000 | 2023-06-01 1:42PM EDT | 260.00 | 24.38 | 22.90 | 23.80 | 0.00 | - | 145 | 1,035 | 36.65% |
| CRM250117C00270000 | 2023-06-01 3:21PM EDT | 270.00 | 21.60 | 20.00 | 20.70 | 0.00 | - | 144 | 204 | 35.97% |
| CRM250117C00280000 | 2023-06-01 9:47AM EDT | 280.00 | 18.25 | 17.65 | 18.10 | 0.00 | - | 2 | 1,167 | 35.52% |
| CRM250117C00290000 | 2023-06-02 9:47AM EDT | 290.00 | 16.03 | 15.45 | 15.70 | -0.27 | -1.66% | 10 | 181 | 35.01% |
| CRM250117C00300000 | 2023-06-01 3:19PM EDT | 300.00 | 14.12 | 12.85 | 13.60 | 0.00 | - | 93 | 302 | 34.56% |
| CRM250117C00310000 | 2023-06-01 10:48AM EDT | 310.00 | 12.45 | 11.35 | 11.85 | 0.00 | - | 3 | 29 | 34.27% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-06-01 12:38PM EDT | 65.00 | 0.75 | 0.50 | 1.21 | 0.00 | - | 50 | 1,057 | 52.76% |
| CRM250117P00070000 | 2023-05-31 3:51PM EDT | 70.00 | 1.01 | 0.58 | 1.43 | 0.00 | - | 7 | 184 | 51.29% |
| CRM250117P00075000 | 2023-06-01 11:31AM EDT | 75.00 | 1.15 | 0.88 | 1.38 | 0.00 | - | 12 | 152 | 48.01% |
| CRM250117P00080000 | 2023-06-01 11:28AM EDT | 80.00 | 1.35 | 1.00 | 1.63 | +0.05 | +3.85% | 1 | 93 | 46.83% |
| CRM250117P00085000 | 2023-05-30 2:17PM EDT | 85.00 | 1.83 | 1.32 | 1.90 | 0.00 | - | 1 | 97 | 45.65% |
| CRM250117P00090000 | 2023-06-02 9:30AM EDT | 90.00 | 2.18 | 1.44 | 2.17 | -0.17 | -7.23% | 1 | 335 | 44.40% |
| CRM250117P00095000 | 2023-05-26 1:43PM EDT | 95.00 | 2.75 | 1.77 | 2.51 | 0.00 | - | 1 | 101 | 43.38% |
| CRM250117P00100000 | 2023-06-01 12:27PM EDT | 100.00 | 2.50 | 2.00 | 3.20 | 0.00 | - | 1 | 225 | 43.52% |
| CRM250117P00105000 | 2023-05-23 11:03AM EDT | 105.00 | 3.75 | 2.34 | 3.50 | 0.00 | - | 8 | 103 | 42.10% |
| CRM250117P00110000 | 2023-05-30 12:58PM EDT | 110.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 65 | 40.06% |
| CRM250117P00115000 | 2023-06-01 3:23PM EDT | 115.00 | 3.90 | 3.85 | 4.20 | 0.00 | - | 4 | 161 | 39.49% |
| CRM250117P00120000 | 2023-06-01 3:07PM EDT | 120.00 | 4.55 | 4.40 | 4.75 | 0.00 | - | 1 | 435 | 38.65% |
| CRM250117P00125000 | 2023-06-01 1:46PM EDT | 125.00 | 5.25 | 5.05 | 5.45 | 0.00 | - | 11 | 536 | 38.06% |
| CRM250117P00130000 | 2023-06-01 3:57PM EDT | 130.00 | 5.95 | 5.75 | 6.10 | 0.00 | - | 27 | 1,475 | 37.24% |
| CRM250117P00135000 | 2023-06-01 10:40AM EDT | 135.00 | 6.85 | 6.45 | 7.50 | 0.00 | - | 5 | 878 | 37.74% |
| CRM250117P00140000 | 2023-05-30 2:09PM EDT | 140.00 | 8.05 | 7.25 | 8.35 | 0.00 | - | 2 | 1,626 | 37.02% |
| CRM250117P00145000 | 2023-06-02 9:40AM EDT | 145.00 | 8.05 | 8.10 | 9.00 | -1.45 | -15.26% | 1 | 175 | 35.87% |
| CRM250117P00150000 | 2023-06-01 3:58PM EDT | 150.00 | 9.26 | 9.10 | 9.55 | 0.00 | - | 12 | 0 | 34.54% |
| CRM250117P00155000 | 2023-06-01 2:19PM EDT | 155.00 | 10.16 | 10.10 | 11.00 | 0.00 | - | 14 | 514 | 34.48% |
| CRM250117P00160000 | 2023-06-01 3:38PM EDT | 160.00 | 11.50 | 11.25 | 12.15 | 0.00 | - | 50 | 355 | 33.85% |
| CRM250117P00165000 | 2023-06-02 10:04AM EDT | 165.00 | 12.66 | 12.40 | 13.30 | +0.06 | +0.48% | 1 | 775 | 33.12% |
| CRM250117P00170000 | 2023-05-31 11:14AM EDT | 170.00 | 15.03 | 13.75 | 14.25 | 0.00 | - | 10 | 1,837 | 32.06% |
| CRM250117P00175000 | 2023-06-01 12:09PM EDT | 175.00 | 15.65 | 15.00 | 15.75 | 0.00 | - | 24 | 272 | 31.59% |
| CRM250117P00180000 | 2023-06-01 2:45PM EDT | 180.00 | 16.80 | 16.65 | 17.00 | +0.40 | +2.44% | 5 | 569 | 30.73% |
| CRM250117P00185000 | 2023-06-01 10:08AM EDT | 185.00 | 19.83 | 18.25 | 19.30 | 0.00 | - | 15 | 336 | 30.91% |
| CRM250117P00190000 | 2023-06-01 3:34PM EDT | 190.00 | 20.10 | 19.95 | 20.55 | 0.00 | - | 103 | 935 | 29.86% |
| CRM250117P00195000 | 2023-06-01 12:42PM EDT | 195.00 | 21.64 | 21.70 | 22.50 | 0.00 | - | 10 | 206 | 29.44% |
| CRM250117P00200000 | 2023-06-01 10:54AM EDT | 200.00 | 24.15 | 23.60 | 25.00 | 0.00 | - | 16 | 737 | 29.45% |
| CRM250117P00210000 | 2023-06-01 3:00PM EDT | 210.00 | 27.62 | 27.80 | 29.30 | 0.00 | - | 24 | 634 | 28.43% |
| CRM250117P00220000 | 2023-06-02 9:44AM EDT | 220.00 | 31.66 | 32.50 | 33.30 | -0.64 | -1.98% | 10 | 440 | 26.71% |
| CRM250117P00230000 | 2023-06-01 3:25PM EDT | 230.00 | 37.25 | 37.70 | 39.10 | 0.00 | - | 10 | 106 | 26.21% |
| CRM250117P00240000 | 2023-06-01 10:23AM EDT | 240.00 | 44.60 | 43.20 | 45.50 | 0.00 | - | 9 | 365 | 25.83% |
| CRM250117P00250000 | 2023-06-01 11:46AM EDT | 250.00 | 50.10 | 49.60 | 50.40 | 0.00 | - | 56 | 0 | 23.51% |
| CRM250117P00260000 | 2023-06-01 3:00PM EDT | 260.00 | 55.07 | 55.80 | 57.20 | 0.00 | - | 6 | 83 | 22.47% |
| CRM250117P00270000 | 2023-05-30 11:18AM EDT | 270.00 | 62.65 | 63.30 | 64.90 | 0.00 | - | 9 | 8 | 21.88% |
| CRM250117P00280000 | 2023-06-01 1:02PM EDT | 280.00 | 69.95 | 71.25 | 73.35 | 0.00 | - | 1 | 174 | 21.73% |
| CRM250117P00290000 | 2023-05-31 3:15PM EDT | 290.00 | 76.25 | 79.35 | 80.60 | 0.00 | - | 46 | 0 | 19.13% |
| CRM250117P00300000 | 2023-05-31 3:36PM EDT | 300.00 | 84.50 | 88.35 | 89.35 | 0.00 | - | 10 | 7 | 17.91% |
| CRM250117P00310000 | 2023-05-31 12:32PM EDT | 310.00 | 93.85 | 96.70 | 100.25 | 0.00 | - | 86 | 41 | 21.20% |
© 2023 Yahoo. Tutti i diritti riservati.