CRM - Salesforce, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117C000650002023-05-30 10:19AM EDT65.00158.40151.00154.350.00-299474.95%
CRM250117C000700002023-06-01 11:07AM EDT70.00149.00146.50150.550.00-1073.77%
CRM250117C000750002023-05-22 2:23PM EDT75.00144.03142.00145.400.00-206670.21%
CRM250117C000800002023-05-22 2:21PM EDT80.00139.57137.55141.050.00-1215268.23%
CRM250117C000850002023-05-22 11:51AM EDT85.00135.13133.15136.600.00-101866.19%
CRM250117C000900002023-05-22 11:51AM EDT90.00130.82129.15132.500.00-103765.20%
CRM250117C000950002023-05-26 10:16AM EDT95.00130.00124.55128.100.00-11663.00%
CRM250117C001000002023-06-01 11:10AM EDT100.00123.00120.10123.450.00-414360.75%
CRM250117C001050002023-05-22 12:13PM EDT105.00118.56116.00119.550.00-10059.77%
CRM250117C001100002023-05-22 12:13PM EDT110.00114.50112.10115.050.00-106458.30%
CRM250117C001150002023-05-22 12:10PM EDT115.00110.02107.50110.750.00-411156.34%
CRM250117C001200002023-05-26 3:25PM EDT120.00110.42104.00107.100.00-628556.00%
CRM250117C001250002023-05-31 3:59PM EDT125.00114.0099.80102.350.00-17054.00%
CRM250117C001300002023-05-16 2:02PM EDT130.0090.6596.0598.450.00-212953.09%
CRM250117C001350002023-06-02 9:59AM EDT135.0094.2592.1094.50+1.25+1.34%17451.93%
CRM250117C001400002023-06-01 10:38AM EDT140.0091.7388.0590.900.00-1118850.91%
CRM250117C001450002023-06-01 10:18AM EDT145.0086.8085.1586.850.00-12050.34%
CRM250117C001500002023-06-01 12:53PM EDT150.0084.2081.3082.600.00-12733449.77%
CRM250117C001550002023-06-01 10:17AM EDT155.0079.8577.6079.100.00-18049.00%
CRM250117C001600002023-06-01 1:57PM EDT160.0077.2174.4576.450.00-517649.22%
CRM250117C001650002023-06-01 3:08PM EDT165.0074.0070.9572.150.00-6445147.33%
CRM250117C001700002023-06-02 9:37AM EDT170.0071.9567.2568.45+2.75+3.97%129246.15%
CRM250117C001750002023-06-01 2:04PM EDT175.0066.7564.1565.700.00-5045.99%
CRM250117C001800002023-06-01 2:00PM EDT180.0063.5060.9062.550.00-5074845.31%
CRM250117C001850002023-06-01 9:46AM EDT185.0058.7557.8059.450.00-1044.61%
CRM250117C001900002023-06-02 10:21AM EDT190.0055.7055.4056.40-0.99-1.75%864143.90%
CRM250117C001950002023-06-02 10:08AM EDT195.0053.6551.4553.45-0.10-0.19%511943.23%
CRM250117C002000002023-06-02 10:23AM EDT200.0048.3048.5550.55-2.85-5.57%21,37442.54%
CRM250117C002100002023-06-01 3:38PM EDT210.0045.0043.3545.150.00-10054041.37%
CRM250117C002200002023-06-02 10:26AM EDT220.0038.6539.3540.15-3.85-9.06%155140.30%
CRM250117C002300002023-06-01 11:47AM EDT230.0035.0534.0035.350.00-1963739.14%
CRM250117C002400002023-06-02 9:38AM EDT240.0032.8729.4531.25+1.50+4.78%11,59038.36%
CRM250117C002500002023-06-02 9:42AM EDT250.0028.6025.7527.400.00-259337.53%
CRM250117C002600002023-06-01 1:42PM EDT260.0024.3822.9023.800.00-1451,03536.65%
CRM250117C002700002023-06-01 3:21PM EDT270.0021.6020.0020.700.00-14420435.97%
CRM250117C002800002023-06-01 9:47AM EDT280.0018.2517.6518.100.00-21,16735.52%
CRM250117C002900002023-06-02 9:47AM EDT290.0016.0315.4515.70-0.27-1.66%1018135.01%
CRM250117C003000002023-06-01 3:19PM EDT300.0014.1212.8513.600.00-9330234.56%
CRM250117C003100002023-06-01 10:48AM EDT310.0012.4511.3511.850.00-32934.27%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117P000650002023-06-01 12:38PM EDT65.000.750.501.210.00-501,05752.76%
CRM250117P000700002023-05-31 3:51PM EDT70.001.010.581.430.00-718451.29%
CRM250117P000750002023-06-01 11:31AM EDT75.001.150.881.380.00-1215248.01%
CRM250117P000800002023-06-01 11:28AM EDT80.001.351.001.63+0.05+3.85%19346.83%
CRM250117P000850002023-05-30 2:17PM EDT85.001.831.321.900.00-19745.65%
CRM250117P000900002023-06-02 9:30AM EDT90.002.181.442.17-0.17-7.23%133544.40%
CRM250117P000950002023-05-26 1:43PM EDT95.002.751.772.510.00-110143.38%
CRM250117P001000002023-06-01 12:27PM EDT100.002.502.003.200.00-122543.52%
CRM250117P001050002023-05-23 11:03AM EDT105.003.752.343.500.00-810342.10%
CRM250117P001100002023-05-30 12:58PM EDT110.004.003.403.600.00-16540.06%
CRM250117P001150002023-06-01 3:23PM EDT115.003.903.854.200.00-416139.49%
CRM250117P001200002023-06-01 3:07PM EDT120.004.554.404.750.00-143538.65%
CRM250117P001250002023-06-01 1:46PM EDT125.005.255.055.450.00-1153638.06%
CRM250117P001300002023-06-01 3:57PM EDT130.005.955.756.100.00-271,47537.24%
CRM250117P001350002023-06-01 10:40AM EDT135.006.856.457.500.00-587837.74%
CRM250117P001400002023-05-30 2:09PM EDT140.008.057.258.350.00-21,62637.02%
CRM250117P001450002023-06-02 9:40AM EDT145.008.058.109.00-1.45-15.26%117535.87%
CRM250117P001500002023-06-01 3:58PM EDT150.009.269.109.550.00-12034.54%
CRM250117P001550002023-06-01 2:19PM EDT155.0010.1610.1011.000.00-1451434.48%
CRM250117P001600002023-06-01 3:38PM EDT160.0011.5011.2512.150.00-5035533.85%
CRM250117P001650002023-06-02 10:04AM EDT165.0012.6612.4013.30+0.06+0.48%177533.12%
CRM250117P001700002023-05-31 11:14AM EDT170.0015.0313.7514.250.00-101,83732.06%
CRM250117P001750002023-06-01 12:09PM EDT175.0015.6515.0015.750.00-2427231.59%
CRM250117P001800002023-06-01 2:45PM EDT180.0016.8016.6517.00+0.40+2.44%556930.73%
CRM250117P001850002023-06-01 10:08AM EDT185.0019.8318.2519.300.00-1533630.91%
CRM250117P001900002023-06-01 3:34PM EDT190.0020.1019.9520.550.00-10393529.86%
CRM250117P001950002023-06-01 12:42PM EDT195.0021.6421.7022.500.00-1020629.44%
CRM250117P002000002023-06-01 10:54AM EDT200.0024.1523.6025.000.00-1673729.45%
CRM250117P002100002023-06-01 3:00PM EDT210.0027.6227.8029.300.00-2463428.43%
CRM250117P002200002023-06-02 9:44AM EDT220.0031.6632.5033.30-0.64-1.98%1044026.71%
CRM250117P002300002023-06-01 3:25PM EDT230.0037.2537.7039.100.00-1010626.21%
CRM250117P002400002023-06-01 10:23AM EDT240.0044.6043.2045.500.00-936525.83%
CRM250117P002500002023-06-01 11:46AM EDT250.0050.1049.6050.400.00-56023.51%
CRM250117P002600002023-06-01 3:00PM EDT260.0055.0755.8057.200.00-68322.47%
CRM250117P002700002023-05-30 11:18AM EDT270.0062.6563.3064.900.00-9821.88%
CRM250117P002800002023-06-01 1:02PM EDT280.0069.9571.2573.350.00-117421.73%
CRM250117P002900002023-05-31 3:15PM EDT290.0076.2579.3580.600.00-46019.13%
CRM250117P003000002023-05-31 3:36PM EDT300.0084.5088.3589.350.00-10717.91%
CRM250117P003100002023-05-31 12:32PM EDT310.0093.8596.70100.250.00-864121.20%