Italia markets open in 8 hours 58 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,97+3,22 (+1,95%)
Alla chiusura: 04:00PM EST
167,65 -0,32 (-0,19%)
Dopo ore: 06:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117C000650002023-01-30 11:43AM EST65.00107.55108.40112.050.00-322466.25%
CRM250117C000700002023-01-30 2:53PM EST70.00103.55104.00107.800.00-3018763.82%
CRM250117C000750002023-01-30 2:27PM EST75.0099.5099.60103.800.00-106361.80%
CRM250117C000800002022-12-22 1:20PM EST80.0061.3080.5584.550.00-11400.00%
CRM250117C000850002023-01-31 12:58PM EST85.0092.0592.4595.05+6.70+7.85%2758.83%
CRM250117C000900002023-01-12 1:20PM EST90.0072.7088.3091.100.00-12657.10%
CRM250117C000950002023-01-26 10:16AM EST95.0079.4884.5087.050.00-1255.61%
CRM250117C001000002023-01-31 2:46PM EST100.0081.5080.7083.10+2.25+2.84%112054.18%
CRM250117C001050002023-01-27 10:27AM EST105.0075.5077.0579.400.00-4753.05%
CRM250117C001100002023-01-27 10:25AM EST110.0072.0073.3075.600.00-124251.68%
CRM250117C001150002023-01-23 10:44AM EST115.0062.4569.6571.850.00-21750.38%
CRM250117C001200002023-01-31 12:36PM EST120.0065.2566.4068.35+0.15+0.23%1019350.98%
CRM250117C001250002023-01-27 9:30AM EST125.0061.8562.9564.850.00-103749.79%
CRM250117C001300002023-01-31 10:14AM EST130.0058.8559.3561.40+0.60+1.03%214948.61%
CRM250117C001350002023-01-27 10:58AM EST135.0054.2356.2558.150.00-18247.64%
CRM250117C001400002023-01-31 3:50PM EST140.0054.0052.5555.05+2.55+4.96%120446.78%
CRM250117C001450002023-01-30 2:30PM EST145.0049.0050.1552.000.00-1112245.91%
CRM250117C001500002023-01-31 9:48AM EST150.0047.0047.6049.20+1.25+2.73%130545.26%
CRM250117C001550002023-01-30 12:31PM EST155.0044.2044.9546.30+0.10+0.23%510344.41%
CRM250117C001600002023-01-31 3:33PM EST160.0042.1541.9543.40+1.00+2.43%2417743.48%
CRM250117C001650002023-01-31 1:45PM EST165.0039.2039.2041.00+1.20+3.16%119043.03%
CRM250117C001700002023-01-31 12:48PM EST170.0036.5536.9038.50+0.46+1.27%128242.39%
CRM250117C001750002023-01-30 10:58AM EST175.0033.5034.3036.000.00-112441.66%
CRM250117C001800002023-01-31 3:30PM EST180.0032.5032.8033.70+1.25+4.00%11,05841.06%
CRM250117C001850002023-01-31 2:41PM EST185.0030.6430.3031.55+1.44+4.93%124940.54%
CRM250117C001900002023-01-30 9:54AM EST190.0028.1528.4029.450.00-155539.99%
CRM250117C001950002023-01-27 1:26PM EST195.0026.0526.2527.300.00-98039.30%
CRM250117C002000002023-01-30 3:52PM EST200.0023.4624.3525.000.00-61,13538.36%
CRM250117C002100002023-01-31 11:18AM EST210.0020.7620.6022.00+0.21+1.02%2428437.95%
CRM250117C002200002023-01-30 2:33PM EST220.0017.5318.2019.000.00-158737.22%
CRM250117C002300002023-01-31 11:18AM EST230.0015.0615.5516.30+0.06+0.40%2417236.49%
CRM250117C002400002023-01-31 10:15AM EST240.0012.6512.8514.05-0.05-0.39%31,01135.97%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250117P000650002023-01-31 10:19AM EST65.001.651.451.70+0.01+0.61%6011144.18%
CRM250117P000700002023-01-27 9:31AM EST70.001.951.802.450.00-115344.81%
CRM250117P000750002023-01-31 2:49PM EST75.002.502.032.57-0.01-0.40%13042.22%
CRM250117P000800002023-01-27 3:18PM EST80.002.852.473.000.00-26440.96%
CRM250117P000850002023-01-27 3:51PM EST85.003.453.153.550.00-34739.98%
CRM250117P000900002023-01-27 10:58AM EST90.004.083.804.150.00-131239.01%
CRM250117P000950002023-01-26 3:43PM EST95.004.654.454.850.00-1810838.15%
CRM250117P001000002023-01-30 11:59AM EST100.005.625.205.600.00-135237.26%
CRM250117P001050002023-01-31 3:53PM EST105.006.206.006.50-2.50-28.74%111836.56%
CRM250117P001100002023-01-30 3:46PM EST110.007.636.907.400.00-16135.70%
CRM250117P001150002023-01-27 10:58AM EST115.008.607.958.450.00-1211034.98%
CRM250117P001200002023-01-31 12:21PM EST120.009.509.109.55-0.30-3.06%214434.20%
CRM250117P001250002023-01-31 12:46PM EST125.0010.6510.2510.80-0.35-3.18%819333.53%
CRM250117P001300002023-01-31 11:57AM EST130.0012.1511.6512.10-0.19-1.54%211,40832.79%
CRM250117P001350002023-01-30 3:22PM EST135.0014.0013.0513.600.00-138932.19%
CRM250117P001400002023-01-31 10:41AM EST140.0015.4014.6015.50+0.23+1.52%138331.97%
CRM250117P001450002023-01-31 3:08PM EST145.0016.8516.2016.75-0.60-3.44%114330.77%
CRM250117P001500002023-01-30 1:10PM EST150.0019.0517.9518.550.00-21,01230.14%
CRM250117P001550002023-01-31 3:01PM EST155.0020.5019.9520.85-0.80-3.76%346229.95%
CRM250117P001600002023-01-31 3:34PM EST160.0022.6021.9523.000.00-1618529.44%
CRM250117P001650002023-01-30 2:22PM EST165.0025.2524.0525.250.00-256928.89%
CRM250117P001700002023-01-31 3:08PM EST170.0027.2026.4027.55+0.20+0.74%118128.26%
CRM250117P001750002023-01-27 10:53AM EST175.0030.8028.8030.050.00-26827.70%
CRM250117P001800002023-01-30 2:09PM EST180.0032.6931.4532.450.00-418626.89%
CRM250117P001850002023-01-31 3:24PM EST185.0034.8034.1535.25-1.05-2.93%19726.37%
CRM250117P001900002023-01-10 9:51AM EST190.0050.5037.0537.850.00-23625.48%
CRM250117P001950002023-01-27 12:20PM EST195.0041.0039.9541.250.00-24225.31%
CRM250117P002000002023-01-30 2:51PM EST200.0044.8543.0544.250.00-418124.54%
CRM250117P002100002023-01-27 10:51AM EST210.0052.3549.8050.800.00-169923.12%
CRM250117P002200002023-01-31 10:10AM EST220.0059.0557.1058.20-0.65-1.09%242022.02%
CRM250117P002300002023-01-06 12:29PM EST230.0090.6564.8566.200.00-1121.00%
CRM250117P002400002023-01-27 9:35AM EST240.0074.4573.3574.550.00-535019.72%