Italia markets open in 8 hours 58 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0864 +0,0007 (+0,07%) BTC-EUR
21.348,87 +265,23 (+1,26%) CMC Crypto 200
519,63 +0,84 (+0,16%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-01-30 11:43AM EST | 65.00 | 107.55 | 108.40 | 112.05 | 0.00 | - | 32 | 24 | 66.25% |
| CRM250117C00070000 | 2023-01-30 2:53PM EST | 70.00 | 103.55 | 104.00 | 107.80 | 0.00 | - | 30 | 187 | 63.82% |
| CRM250117C00075000 | 2023-01-30 2:27PM EST | 75.00 | 99.50 | 99.60 | 103.80 | 0.00 | - | 10 | 63 | 61.80% |
| CRM250117C00080000 | 2022-12-22 1:20PM EST | 80.00 | 61.30 | 80.55 | 84.55 | 0.00 | - | 1 | 140 | 0.00% |
| CRM250117C00085000 | 2023-01-31 12:58PM EST | 85.00 | 92.05 | 92.45 | 95.05 | +6.70 | +7.85% | 2 | 7 | 58.83% |
| CRM250117C00090000 | 2023-01-12 1:20PM EST | 90.00 | 72.70 | 88.30 | 91.10 | 0.00 | - | 1 | 26 | 57.10% |
| CRM250117C00095000 | 2023-01-26 10:16AM EST | 95.00 | 79.48 | 84.50 | 87.05 | 0.00 | - | 1 | 2 | 55.61% |
| CRM250117C00100000 | 2023-01-31 2:46PM EST | 100.00 | 81.50 | 80.70 | 83.10 | +2.25 | +2.84% | 1 | 120 | 54.18% |
| CRM250117C00105000 | 2023-01-27 10:27AM EST | 105.00 | 75.50 | 77.05 | 79.40 | 0.00 | - | 4 | 7 | 53.05% |
| CRM250117C00110000 | 2023-01-27 10:25AM EST | 110.00 | 72.00 | 73.30 | 75.60 | 0.00 | - | 12 | 42 | 51.68% |
| CRM250117C00115000 | 2023-01-23 10:44AM EST | 115.00 | 62.45 | 69.65 | 71.85 | 0.00 | - | 2 | 17 | 50.38% |
| CRM250117C00120000 | 2023-01-31 12:36PM EST | 120.00 | 65.25 | 66.40 | 68.35 | +0.15 | +0.23% | 10 | 193 | 50.98% |
| CRM250117C00125000 | 2023-01-27 9:30AM EST | 125.00 | 61.85 | 62.95 | 64.85 | 0.00 | - | 10 | 37 | 49.79% |
| CRM250117C00130000 | 2023-01-31 10:14AM EST | 130.00 | 58.85 | 59.35 | 61.40 | +0.60 | +1.03% | 2 | 149 | 48.61% |
| CRM250117C00135000 | 2023-01-27 10:58AM EST | 135.00 | 54.23 | 56.25 | 58.15 | 0.00 | - | 1 | 82 | 47.64% |
| CRM250117C00140000 | 2023-01-31 3:50PM EST | 140.00 | 54.00 | 52.55 | 55.05 | +2.55 | +4.96% | 1 | 204 | 46.78% |
| CRM250117C00145000 | 2023-01-30 2:30PM EST | 145.00 | 49.00 | 50.15 | 52.00 | 0.00 | - | 11 | 122 | 45.91% |
| CRM250117C00150000 | 2023-01-31 9:48AM EST | 150.00 | 47.00 | 47.60 | 49.20 | +1.25 | +2.73% | 1 | 305 | 45.26% |
| CRM250117C00155000 | 2023-01-30 12:31PM EST | 155.00 | 44.20 | 44.95 | 46.30 | +0.10 | +0.23% | 5 | 103 | 44.41% |
| CRM250117C00160000 | 2023-01-31 3:33PM EST | 160.00 | 42.15 | 41.95 | 43.40 | +1.00 | +2.43% | 24 | 177 | 43.48% |
| CRM250117C00165000 | 2023-01-31 1:45PM EST | 165.00 | 39.20 | 39.20 | 41.00 | +1.20 | +3.16% | 1 | 190 | 43.03% |
| CRM250117C00170000 | 2023-01-31 12:48PM EST | 170.00 | 36.55 | 36.90 | 38.50 | +0.46 | +1.27% | 1 | 282 | 42.39% |
| CRM250117C00175000 | 2023-01-30 10:58AM EST | 175.00 | 33.50 | 34.30 | 36.00 | 0.00 | - | 1 | 124 | 41.66% |
| CRM250117C00180000 | 2023-01-31 3:30PM EST | 180.00 | 32.50 | 32.80 | 33.70 | +1.25 | +4.00% | 1 | 1,058 | 41.06% |
| CRM250117C00185000 | 2023-01-31 2:41PM EST | 185.00 | 30.64 | 30.30 | 31.55 | +1.44 | +4.93% | 12 | 49 | 40.54% |
| CRM250117C00190000 | 2023-01-30 9:54AM EST | 190.00 | 28.15 | 28.40 | 29.45 | 0.00 | - | 1 | 555 | 39.99% |
| CRM250117C00195000 | 2023-01-27 1:26PM EST | 195.00 | 26.05 | 26.25 | 27.30 | 0.00 | - | 9 | 80 | 39.30% |
| CRM250117C00200000 | 2023-01-30 3:52PM EST | 200.00 | 23.46 | 24.35 | 25.00 | 0.00 | - | 6 | 1,135 | 38.36% |
| CRM250117C00210000 | 2023-01-31 11:18AM EST | 210.00 | 20.76 | 20.60 | 22.00 | +0.21 | +1.02% | 24 | 284 | 37.95% |
| CRM250117C00220000 | 2023-01-30 2:33PM EST | 220.00 | 17.53 | 18.20 | 19.00 | 0.00 | - | 15 | 87 | 37.22% |
| CRM250117C00230000 | 2023-01-31 11:18AM EST | 230.00 | 15.06 | 15.55 | 16.30 | +0.06 | +0.40% | 24 | 172 | 36.49% |
| CRM250117C00240000 | 2023-01-31 10:15AM EST | 240.00 | 12.65 | 12.85 | 14.05 | -0.05 | -0.39% | 3 | 1,011 | 35.97% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-01-31 10:19AM EST | 65.00 | 1.65 | 1.45 | 1.70 | +0.01 | +0.61% | 60 | 111 | 44.18% |
| CRM250117P00070000 | 2023-01-27 9:31AM EST | 70.00 | 1.95 | 1.80 | 2.45 | 0.00 | - | 1 | 153 | 44.81% |
| CRM250117P00075000 | 2023-01-31 2:49PM EST | 75.00 | 2.50 | 2.03 | 2.57 | -0.01 | -0.40% | 1 | 30 | 42.22% |
| CRM250117P00080000 | 2023-01-27 3:18PM EST | 80.00 | 2.85 | 2.47 | 3.00 | 0.00 | - | 2 | 64 | 40.96% |
| CRM250117P00085000 | 2023-01-27 3:51PM EST | 85.00 | 3.45 | 3.15 | 3.55 | 0.00 | - | 3 | 47 | 39.98% |
| CRM250117P00090000 | 2023-01-27 10:58AM EST | 90.00 | 4.08 | 3.80 | 4.15 | 0.00 | - | 1 | 312 | 39.01% |
| CRM250117P00095000 | 2023-01-26 3:43PM EST | 95.00 | 4.65 | 4.45 | 4.85 | 0.00 | - | 18 | 108 | 38.15% |
| CRM250117P00100000 | 2023-01-30 11:59AM EST | 100.00 | 5.62 | 5.20 | 5.60 | 0.00 | - | 1 | 352 | 37.26% |
| CRM250117P00105000 | 2023-01-31 3:53PM EST | 105.00 | 6.20 | 6.00 | 6.50 | -2.50 | -28.74% | 1 | 118 | 36.56% |
| CRM250117P00110000 | 2023-01-30 3:46PM EST | 110.00 | 7.63 | 6.90 | 7.40 | 0.00 | - | 1 | 61 | 35.70% |
| CRM250117P00115000 | 2023-01-27 10:58AM EST | 115.00 | 8.60 | 7.95 | 8.45 | 0.00 | - | 12 | 110 | 34.98% |
| CRM250117P00120000 | 2023-01-31 12:21PM EST | 120.00 | 9.50 | 9.10 | 9.55 | -0.30 | -3.06% | 2 | 144 | 34.20% |
| CRM250117P00125000 | 2023-01-31 12:46PM EST | 125.00 | 10.65 | 10.25 | 10.80 | -0.35 | -3.18% | 8 | 193 | 33.53% |
| CRM250117P00130000 | 2023-01-31 11:57AM EST | 130.00 | 12.15 | 11.65 | 12.10 | -0.19 | -1.54% | 21 | 1,408 | 32.79% |
| CRM250117P00135000 | 2023-01-30 3:22PM EST | 135.00 | 14.00 | 13.05 | 13.60 | 0.00 | - | 1 | 389 | 32.19% |
| CRM250117P00140000 | 2023-01-31 10:41AM EST | 140.00 | 15.40 | 14.60 | 15.50 | +0.23 | +1.52% | 1 | 383 | 31.97% |
| CRM250117P00145000 | 2023-01-31 3:08PM EST | 145.00 | 16.85 | 16.20 | 16.75 | -0.60 | -3.44% | 1 | 143 | 30.77% |
| CRM250117P00150000 | 2023-01-30 1:10PM EST | 150.00 | 19.05 | 17.95 | 18.55 | 0.00 | - | 2 | 1,012 | 30.14% |
| CRM250117P00155000 | 2023-01-31 3:01PM EST | 155.00 | 20.50 | 19.95 | 20.85 | -0.80 | -3.76% | 3 | 462 | 29.95% |
| CRM250117P00160000 | 2023-01-31 3:34PM EST | 160.00 | 22.60 | 21.95 | 23.00 | 0.00 | - | 16 | 185 | 29.44% |
| CRM250117P00165000 | 2023-01-30 2:22PM EST | 165.00 | 25.25 | 24.05 | 25.25 | 0.00 | - | 2 | 569 | 28.89% |
| CRM250117P00170000 | 2023-01-31 3:08PM EST | 170.00 | 27.20 | 26.40 | 27.55 | +0.20 | +0.74% | 1 | 181 | 28.26% |
| CRM250117P00175000 | 2023-01-27 10:53AM EST | 175.00 | 30.80 | 28.80 | 30.05 | 0.00 | - | 2 | 68 | 27.70% |
| CRM250117P00180000 | 2023-01-30 2:09PM EST | 180.00 | 32.69 | 31.45 | 32.45 | 0.00 | - | 4 | 186 | 26.89% |
| CRM250117P00185000 | 2023-01-31 3:24PM EST | 185.00 | 34.80 | 34.15 | 35.25 | -1.05 | -2.93% | 1 | 97 | 26.37% |
| CRM250117P00190000 | 2023-01-10 9:51AM EST | 190.00 | 50.50 | 37.05 | 37.85 | 0.00 | - | 2 | 36 | 25.48% |
| CRM250117P00195000 | 2023-01-27 12:20PM EST | 195.00 | 41.00 | 39.95 | 41.25 | 0.00 | - | 2 | 42 | 25.31% |
| CRM250117P00200000 | 2023-01-30 2:51PM EST | 200.00 | 44.85 | 43.05 | 44.25 | 0.00 | - | 4 | 181 | 24.54% |
| CRM250117P00210000 | 2023-01-27 10:51AM EST | 210.00 | 52.35 | 49.80 | 50.80 | 0.00 | - | 16 | 99 | 23.12% |
| CRM250117P00220000 | 2023-01-31 10:10AM EST | 220.00 | 59.05 | 57.10 | 58.20 | -0.65 | -1.09% | 2 | 420 | 22.02% |
| CRM250117P00230000 | 2023-01-06 12:29PM EST | 230.00 | 90.65 | 64.85 | 66.20 | 0.00 | - | 1 | 1 | 21.00% |
| CRM250117P00240000 | 2023-01-27 9:35AM EST | 240.00 | 74.45 | 73.35 | 74.55 | 0.00 | - | 53 | 50 | 19.72% |
© 2023 Yahoo. Tutti i diritti riservati.
