Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.635,32 -1.303,91 (-2,18%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 130.05 | 133.85 | 0.00 | - | 2 | 4 | 58.28% |
| CRM250321C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 200.00 | 88.43 | 88.15 | 90.30 | 0.00 | - | 2 | 3 | 49.16% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 210.00 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 42.10% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 220.00 | 73.38 | 72.50 | 74.05 | 0.00 | - | 1 | 3 | 44.68% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 230.00 | 66.50 | 65.25 | 68.30 | 0.00 | - | 30 | 34 | 44.98% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 240.00 | 60.95 | 58.75 | 60.65 | 0.00 | - | 49 | 6 | 42.70% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 250.00 | 55.05 | 52.25 | 53.30 | 0.00 | - | 1 | 3 | 40.54% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 260.00 | 45.17 | 46.45 | 47.30 | 0.00 | - | 10 | 26 | 39.51% |
| CRM250321C00270000 | 2024-04-24 10:52AM EDT | 270.00 | 42.80 | 40.45 | 41.65 | -1.00 | -2.28% | 2 | 20 | 38.49% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 280.00 | 37.35 | 36.00 | 36.90 | 0.00 | - | 3 | 67 | 38.01% |
| CRM250321C00290000 | 2024-04-25 2:02PM EDT | 290.00 | 31.21 | 31.50 | 31.95 | 0.00 | - | 3 | 82 | 36.97% |
| CRM250321C00300000 | 2024-04-25 3:44PM EDT | 300.00 | 26.70 | 27.35 | 28.00 | 0.00 | - | 1 | 152 | 36.55% |
| CRM250321C00310000 | 2024-04-26 11:24AM EDT | 310.00 | 24.55 | 23.60 | 24.10 | +1.35 | +5.82% | 31 | 12 | 35.82% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 320.00 | 19.70 | 20.30 | 20.85 | 0.00 | - | 86 | 117 | 35.39% |
| CRM250321C00330000 | 2024-04-25 12:18PM EDT | 330.00 | 17.10 | 17.40 | 18.00 | 0.00 | - | 1 | 245 | 35.04% |
| CRM250321C00340000 | 2024-04-26 10:51AM EDT | 340.00 | 15.95 | 14.85 | 15.85 | +1.25 | +8.50% | 30 | 124 | 35.11% |
| CRM250321C00350000 | 2024-04-25 3:24PM EDT | 350.00 | 12.40 | 12.45 | 13.05 | 0.00 | - | 1 | 189 | 34.16% |
| CRM250321C00360000 | 2024-04-25 12:51PM EDT | 360.00 | 10.70 | 9.95 | 11.10 | 0.00 | - | 1 | 47 | 33.85% |
| CRM250321C00370000 | 2024-04-25 11:39AM EDT | 370.00 | 9.84 | 8.90 | 9.40 | +1.04 | +11.82% | 1 | 83 | 33.55% |
| CRM250321C00380000 | 2024-04-23 10:13AM EDT | 380.00 | 8.26 | 7.50 | 8.05 | +0.91 | +12.38% | 1 | 18 | 33.44% |
| CRM250321C00390000 | 2024-04-24 10:02AM EDT | 390.00 | 7.20 | 6.25 | 6.55 | 0.00 | - | 2 | 144 | 32.83% |
| CRM250321C00400000 | 2024-04-16 2:09PM EDT | 400.00 | 7.50 | 5.20 | 5.45 | 0.00 | - | 13 | 139 | 32.53% |
| CRM250321C00410000 | 2024-04-22 11:26AM EDT | 410.00 | 4.55 | 3.85 | 4.65 | 0.00 | - | 3 | 113 | 32.50% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 3.55 | 3.90 | -0.20 | -4.94% | 2 | 44 | 32.35% |
| CRM250321C00430000 | 2024-04-16 3:23PM EDT | 430.00 | 4.50 | 2.94 | 3.25 | 0.00 | - | 1 | 19 | 32.17% |
| CRM250321C00440000 | 2024-04-19 1:44PM EDT | 440.00 | 2.92 | 2.43 | 2.80 | 0.00 | - | 1 | 324 | 32.25% |
| CRM250321C00450000 | 2024-04-19 3:37PM EDT | 450.00 | 2.32 | 1.81 | 2.33 | 0.00 | - | 5 | 90 | 32.10% |
| CRM250321C00460000 | 2024-04-19 12:07PM EDT | 460.00 | 1.99 | 1.55 | 2.18 | 0.00 | - | 12 | 22 | 32.72% |
| CRM250321C00470000 | 2024-04-15 11:34AM EDT | 470.00 | 2.11 | 0.79 | 2.01 | 0.00 | - | 10 | 53 | 33.20% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 150.00 | 1.83 | 0.97 | 3.85 | 0.00 | - | - | 4 | 47.77% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 155.00 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 46.99% |
| CRM250321P00160000 | 2024-03-04 12:40PM EDT | 160.00 | 1.91 | 0.87 | 2.71 | 0.00 | - | 20 | 20 | 39.83% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 165.00 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 39.39% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 170.00 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 39.55% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 175.00 | 3.55 | 2.97 | 3.50 | 0.00 | - | 7 | 33 | 36.66% |
| CRM250321P00180000 | 2024-04-23 11:04AM EDT | 180.00 | 3.60 | 3.70 | 3.95 | -0.35 | -8.86% | 3 | 27 | 36.02% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 185.00 | 4.40 | 3.95 | 4.50 | 0.00 | - | 1 | 14 | 35.51% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 190.00 | 5.30 | 4.85 | 5.10 | 0.00 | - | 12 | 15 | 34.99% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 195.00 | 5.90 | 5.50 | 5.75 | 0.00 | - | 1 | 171 | 34.46% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 200.00 | 6.85 | 6.15 | 6.50 | 0.00 | - | 3 | 251 | 33.99% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 210.00 | 7.75 | 7.85 | 8.20 | 0.00 | - | 7 | 87 | 33.05% |
| CRM250321P00220000 | 2024-04-26 10:15AM EDT | 220.00 | 9.60 | 9.85 | 10.30 | -0.15 | -1.54% | 2 | 94 | 32.24% |
| CRM250321P00230000 | 2024-04-25 2:09PM EDT | 230.00 | 12.55 | 11.25 | 12.70 | 0.00 | - | 2 | 214 | 31.35% |
| CRM250321P00240000 | 2024-04-25 10:31AM EDT | 240.00 | 14.65 | 14.15 | 16.55 | -1.65 | -10.12% | 1 | 70 | 31.69% |
| CRM250321P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 18.45 | 17.55 | 18.65 | -0.55 | -2.89% | 4 | 309 | 29.54% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 260.00 | 22.88 | 21.40 | 22.50 | 0.00 | - | 1 | 137 | 28.86% |
| CRM250321P00270000 | 2024-04-25 3:03PM EDT | 270.00 | 27.52 | 25.20 | 26.75 | 0.00 | - | 2 | 113 | 28.08% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 280.00 | 31.08 | 30.15 | 31.50 | 0.00 | - | 1 | 11 | 27.29% |
| CRM250321P00290000 | 2024-04-10 3:57PM EDT | 290.00 | 26.95 | 35.35 | 37.45 | 0.00 | - | 124 | 128 | 27.16% |
| CRM250321P00300000 | 2024-04-26 3:08PM EDT | 300.00 | 42.50 | 41.20 | 43.30 | -2.90 | -6.39% | 1 | 497 | 26.43% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 310.00 | 36.50 | 46.60 | 48.95 | 0.00 | - | 170 | 227 | 24.95% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 320.00 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 12.21% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 330.00 | 46.10 | 61.45 | 63.25 | 0.00 | - | 2 | 32 | 23.41% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 350.00 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 28.18% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.