Italia markets closed
Dow Jones
37.782,37 +29,06 (+0,08%) Nasdaq
15.623,04 -60,33 (-0,38%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0648 -0,0026 (-0,24%) Bitcoin EUR
59.446,70 +1.930,52 (+3,36%) CMC Crypto 200
885,54 0,00 (0,00%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-02-16 1:20PM EDT | 65.00 | 229.13 | 229.00 | 234.00 | 0.00 | - | 1 | 177 | 216.21% |
| CRM250117C00070000 | 2024-03-08 10:30AM EDT | 70.00 | 236.00 | 231.95 | 236.15 | 0.00 | - | 1 | 205 | 236.29% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 174.87% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 200.62% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-03-05 2:05PM EDT | 100.00 | 203.32 | 195.50 | 200.00 | 0.00 | - | 1 | 120 | 155.88% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2023-11-13 1:24PM EDT | 110.00 | 114.10 | 151.50 | 156.50 | 0.00 | - | 1 | 64 | 0.00% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 128.09% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 154.05 | 157.65 | 0.00 | - | 1 | 282 | 69.59% |
| CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 163.20% |
| CRM250117C00130000 | 2024-04-01 11:26AM EDT | 130.00 | 175.32 | 144.35 | 148.30 | 0.00 | - | 1 | 118 | 65.51% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 135.98% |
| CRM250117C00140000 | 2024-02-23 4:16PM EDT | 140.00 | 159.73 | 171.80 | 175.80 | 0.00 | - | 2 | 159 | 145.34% |
| CRM250117C00145000 | 2024-04-11 2:46PM EDT | 145.00 | 161.00 | 130.65 | 134.20 | 0.00 | - | 1 | 193 | 60.81% |
| CRM250117C00150000 | 2024-04-15 1:18PM EDT | 150.00 | 135.13 | 126.05 | 129.75 | 0.00 | - | 1 | 330 | 59.52% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 121.45 | 125.15 | 0.00 | - | 3 | 116 | 57.99% |
| CRM250117C00160000 | 2024-04-08 10:31AM EDT | 160.00 | 150.30 | 116.95 | 120.55 | 0.00 | - | 2 | 239 | 56.56% |
| CRM250117C00165000 | 2024-02-13 4:01PM EDT | 165.00 | 126.51 | 144.00 | 148.90 | 0.00 | - | 10 | 469 | 116.06% |
| CRM250117C00170000 | 2024-04-17 2:47PM EDT | 170.00 | 117.16 | 109.05 | 110.25 | 0.00 | - | 56 | 394 | 53.64% |
| CRM250117C00175000 | 2024-04-17 1:15PM EDT | 175.00 | 110.58 | 104.60 | 106.75 | 0.00 | - | 56 | 312 | 53.38% |
| CRM250117C00180000 | 2024-04-18 12:52PM EDT | 180.00 | 100.10 | 99.45 | 101.85 | -7.10 | -6.62% | 3 | 772 | 50.83% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 185.00 | 102.00 | 95.80 | 96.95 | 0.00 | - | 1 | 321 | 50.95% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 190.00 | 93.51 | 91.50 | 92.70 | -22.49 | -19.39% | 1 | 782 | 49.87% |
| CRM250117C00195000 | 2024-04-18 11:56AM EDT | 195.00 | 89.23 | 87.25 | 88.50 | -32.72 | -26.83% | 1 | 269 | 48.81% |
| CRM250117C00200000 | 2024-04-18 11:11AM EDT | 200.00 | 86.49 | 82.90 | 84.00 | -1.81 | -2.05% | 7 | 1,396 | 47.20% |
| CRM250117C00210000 | 2024-04-17 1:06PM EDT | 210.00 | 80.35 | 75.30 | 76.00 | 0.00 | - | 42 | 766 | 45.46% |
| CRM250117C00220000 | 2024-04-17 1:09PM EDT | 220.00 | 69.50 | 67.65 | 68.30 | -3.20 | -4.40% | 2 | 793 | 43.83% |
| CRM250117C00230000 | 2024-04-18 2:20PM EDT | 230.00 | 60.53 | 60.40 | 60.85 | -4.97 | -7.59% | 1 | 1,370 | 42.20% |
| CRM250117C00240000 | 2024-04-17 12:24PM EDT | 240.00 | 58.28 | 53.75 | 54.60 | 0.00 | - | 3 | 1,630 | 41.70% |
| CRM250117C00250000 | 2024-04-16 1:32PM EDT | 250.00 | 52.69 | 45.50 | 47.90 | 0.00 | - | 1 | 1,521 | 40.21% |
| CRM250117C00260000 | 2024-04-17 1:31PM EDT | 260.00 | 46.16 | 40.70 | 41.75 | 0.00 | - | 4 | 1,326 | 38.95% |
| CRM250117C00270000 | 2024-04-17 1:39PM EDT | 270.00 | 35.75 | 36.00 | 36.40 | -5.10 | -12.48% | 2 | 700 | 38.16% |
| CRM250117C00280000 | 2024-04-18 2:28PM EDT | 280.00 | 31.50 | 31.10 | 31.45 | -4.27 | -11.94% | 5 | 1,180 | 37.35% |
| CRM250117C00290000 | 2024-04-18 1:48PM EDT | 290.00 | 26.45 | 26.75 | 26.95 | -4.35 | -14.12% | 23 | 1,538 | 36.59% |
| CRM250117C00300000 | 2024-04-18 1:24PM EDT | 300.00 | 22.70 | 22.85 | 23.10 | -3.22 | -12.42% | 26 | 2,824 | 36.08% |
| CRM250117C00310000 | 2024-04-17 10:40AM EDT | 310.00 | 21.75 | 19.40 | 19.60 | 0.00 | - | 5 | 1,916 | 35.51% |
| CRM250117C00320000 | 2024-04-17 3:31PM EDT | 320.00 | 19.17 | 16.40 | 16.60 | 0.00 | - | 18 | 1,861 | 35.09% |
| CRM250117C00330000 | 2024-04-17 3:42PM EDT | 330.00 | 16.19 | 13.75 | 13.95 | 0.00 | - | 6 | 938 | 34.65% |
| CRM250117C00340000 | 2024-04-18 11:42AM EDT | 340.00 | 11.60 | 11.45 | 11.65 | -2.65 | -18.60% | 5 | 710 | 34.25% |
| CRM250117C00350000 | 2024-04-18 11:38AM EDT | 350.00 | 9.83 | 9.50 | 9.70 | -1.67 | -14.52% | 6 | 972 | 33.91% |
| CRM250117C00360000 | 2024-04-18 1:25PM EDT | 360.00 | 7.85 | 7.90 | 8.05 | -0.80 | -9.25% | 6 | 375 | 33.62% |
| CRM250117C00370000 | 2024-04-18 12:46PM EDT | 370.00 | 6.50 | 6.50 | 6.65 | -1.73 | -21.02% | 2 | 652 | 33.35% |
| CRM250117C00380000 | 2024-04-15 1:33PM EDT | 380.00 | 6.50 | 5.35 | 5.50 | 0.00 | - | 71 | 778 | 33.15% |
| CRM250117C00390000 | 2024-04-18 12:54PM EDT | 390.00 | 4.25 | 4.35 | 4.55 | -1.15 | -21.30% | 14 | 448 | 33.00% |
| CRM250117C00400000 | 2024-04-17 11:25AM EDT | 400.00 | 3.95 | 3.60 | 3.75 | -0.50 | -11.24% | 1 | 564 | 32.85% |
| CRM250117C00410000 | 2024-04-17 12:47PM EDT | 410.00 | 3.62 | 2.95 | 3.10 | 0.00 | - | 1 | 118 | 32.76% |
| CRM250117C00420000 | 2024-04-18 12:29PM EDT | 420.00 | 2.51 | 2.40 | 2.80 | -0.59 | -19.03% | 5 | 38 | 33.34% |
| CRM250117C00430000 | 2024-04-17 12:42PM EDT | 430.00 | 2.46 | 1.83 | 2.08 | 0.00 | - | 7 | 120 | 32.51% |
| CRM250117C00440000 | 2024-04-18 9:51AM EDT | 440.00 | 1.90 | 1.62 | 1.87 | -0.45 | -19.15% | 1 | 30 | 33.02% |
| CRM250117C00450000 | 2024-04-18 2:43PM EDT | 450.00 | 1.39 | 1.34 | 1.43 | -0.42 | -23.20% | 1 | 210 | 32.50% |
| CRM250117C00460000 | 2024-04-15 11:04AM EDT | 460.00 | 1.47 | 0.92 | 1.42 | 0.00 | - | 2 | 49 | 33.55% |
| CRM250117C00470000 | 2024-04-18 12:41PM EDT | 470.00 | 1.00 | 0.70 | 1.20 | -0.15 | -13.04% | 1 | 187 | 33.59% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-04-18 2:13PM EDT | 65.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 2 | 2,330 | 65.53% |
| CRM250117P00070000 | 2024-04-18 2:12PM EDT | 70.00 | 0.18 | 0.04 | 0.19 | +0.05 | +38.46% | 2 | 183 | 60.84% |
| CRM250117P00075000 | 2024-04-18 2:10PM EDT | 75.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 5 | 132 | 58.40% |
| CRM250117P00080000 | 2024-04-18 2:15PM EDT | 80.00 | 0.20 | 0.11 | 0.21 | +0.10 | +100.00% | 2 | 101 | 57.13% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.03 | 0.23 | +0.05 | +29.41% | 2 | 175 | 53.13% |
| CRM250117P00090000 | 2024-04-05 11:23AM EDT | 90.00 | 0.16 | 0.15 | 0.48 | 0.00 | - | 10 | 317 | 56.49% |
| CRM250117P00095000 | 2024-04-17 10:15AM EDT | 95.00 | 0.24 | 0.01 | 0.57 | 0.00 | - | 2 | 129 | 53.27% |
| CRM250117P00100000 | 2024-04-04 10:08AM EDT | 100.00 | 0.31 | 0.04 | 0.65 | 0.00 | - | 1 | 295 | 52.05% |
| CRM250117P00105000 | 2024-03-05 11:37AM EDT | 105.00 | 0.48 | 0.00 | 1.56 | 0.00 | - | 1 | 107 | 56.15% |
| CRM250117P00110000 | 2024-04-15 3:56PM EDT | 110.00 | 0.44 | 0.37 | 0.75 | 0.00 | - | 5 | 249 | 50.85% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 52.15% |
| CRM250117P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 0.60 | 0.10 | 0.82 | +0.07 | +13.21% | 1 | 626 | 49.29% |
| CRM250117P00125000 | 2024-04-16 9:51AM EDT | 125.00 | 0.70 | 0.31 | 0.80 | 0.00 | - | 1 | 1,312 | 46.88% |
| CRM250117P00130000 | 2024-04-17 12:06PM EDT | 130.00 | 0.69 | 0.47 | 0.90 | 0.00 | - | 1 | 1,593 | 45.64% |
| CRM250117P00135000 | 2024-04-01 12:29PM EDT | 135.00 | 0.65 | 0.45 | 1.20 | 0.00 | - | 13 | 1,228 | 45.87% |
| CRM250117P00140000 | 2024-04-17 12:06PM EDT | 140.00 | 0.98 | 0.72 | 1.35 | 0.00 | - | 1 | 2,666 | 44.78% |
| CRM250117P00145000 | 2024-04-15 1:55PM EDT | 145.00 | 1.20 | 1.03 | 1.50 | 0.00 | - | 42 | 191 | 43.60% |
| CRM250117P00150000 | 2024-04-16 12:17PM EDT | 150.00 | 1.34 | 1.23 | 1.70 | 0.00 | - | 5 | 1,870 | 42.64% |
| CRM250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 1.48 | 1.44 | 1.90 | 0.00 | - | 13 | 1,043 | 41.60% |
| CRM250117P00160000 | 2024-04-11 1:13PM EDT | 160.00 | 1.94 | 1.79 | 2.15 | 0.00 | - | 3 | 952 | 40.72% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 165.00 | 1.40 | 1.92 | 2.40 | 0.00 | - | 1 | 992 | 39.74% |
| CRM250117P00170000 | 2024-04-16 3:08PM EDT | 170.00 | 2.55 | 2.46 | 2.55 | 0.00 | - | 1 | 2,326 | 38.32% |
| CRM250117P00175000 | 2024-04-15 11:45AM EDT | 175.00 | 2.57 | 2.83 | 2.91 | 0.00 | - | 5 | 1,235 | 37.62% |
| CRM250117P00180000 | 2024-04-18 11:53AM EDT | 180.00 | 3.28 | 3.20 | 3.35 | +0.28 | +9.33% | 2 | 1,811 | 37.03% |
| CRM250117P00185000 | 2024-04-15 1:17PM EDT | 185.00 | 3.31 | 3.70 | 3.80 | 0.00 | - | 4 | 1,286 | 36.34% |
| CRM250117P00190000 | 2024-04-16 11:17AM EDT | 190.00 | 4.00 | 4.20 | 4.35 | 0.00 | - | 1 | 3,754 | 35.79% |
| CRM250117P00195000 | 2024-04-18 11:32AM EDT | 195.00 | 4.65 | 4.80 | 4.95 | +0.36 | +8.39% | 6 | 771 | 35.22% |
| CRM250117P00200000 | 2024-04-18 2:42PM EDT | 200.00 | 5.50 | 5.50 | 5.60 | +0.55 | +11.11% | 150 | 2,458 | 34.63% |
| CRM250117P00210000 | 2024-04-18 12:53PM EDT | 210.00 | 7.20 | 7.05 | 7.20 | +0.83 | +13.03% | 11 | 1,973 | 33.62% |
| CRM250117P00220000 | 2024-04-16 3:06PM EDT | 220.00 | 9.15 | 9.05 | 9.20 | +1.10 | +13.66% | 2 | 2,261 | 32.74% |
| CRM250117P00230000 | 2024-04-18 1:24PM EDT | 230.00 | 11.50 | 11.45 | 11.75 | +1.05 | +10.05% | 100 | 1,627 | 32.09% |
| CRM250117P00240000 | 2024-04-18 1:47PM EDT | 240.00 | 14.52 | 14.30 | 14.45 | +1.60 | +12.38% | 1 | 1,522 | 31.05% |
| CRM250117P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 15.80 | 17.55 | 17.85 | 0.00 | - | 3 | 1,907 | 30.32% |
| CRM250117P00260000 | 2024-04-17 2:29PM EDT | 260.00 | 19.69 | 21.45 | 21.70 | 0.00 | - | 2 | 1,067 | 29.52% |
| CRM250117P00270000 | 2024-04-17 2:27PM EDT | 270.00 | 23.65 | 25.65 | 26.10 | 0.00 | - | 50 | 1,000 | 28.74% |
| CRM250117P00280000 | 2024-04-18 2:21PM EDT | 280.00 | 30.90 | 30.10 | 31.10 | +2.43 | +8.54% | 7 | 1,603 | 28.00% |
| CRM250117P00290000 | 2024-04-16 12:43PM EDT | 290.00 | 33.00 | 36.05 | 36.60 | 0.00 | - | 8 | 853 | 27.19% |
| CRM250117P00300000 | 2024-04-17 3:18PM EDT | 300.00 | 38.66 | 41.70 | 42.75 | 0.00 | - | 10 | 2,026 | 26.46% |
| CRM250117P00310000 | 2024-04-15 1:58PM EDT | 310.00 | 47.10 | 48.85 | 49.55 | 0.00 | - | 2 | 286 | 25.84% |
| CRM250117P00320000 | 2024-04-15 12:12PM EDT | 320.00 | 50.80 | 55.30 | 57.00 | 0.00 | - | 2 | 506 | 25.39% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 350.00 | 54.91 | 80.25 | 82.35 | 0.00 | - | 2 | 207 | 24.88% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 88.90 | 90.50 | 0.00 | - | 6 | 74 | 22.61% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 116.75 | 120.45 | 0.00 | - | 10 | 0 | 27.03% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 126.75 | 130.40 | 0.00 | - | 4 | 0 | 28.28% |
© 2024 Yahoo. Tutti i diritti riservati.