Italia markets close in 7 hours 11 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
286,39-3,33 (-1,15%)
Alla chiusura: 04:00PM EST
284,51 -1,88 (-0,66%)
Preborsa: 04:02AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250620C001000002024-01-11 2:32PM EST100.00179.50197.00201.000.00-2588.75%
CRM250620C001050002023-10-11 9:17AM EST105.00115.140.000.000.00-120.00%
CRM250620C001100002023-12-04 11:18AM EST110.00150.54149.15152.150.00-300.00%
CRM250620C001150002023-12-04 11:18AM EST115.00146.19143.60148.200.00-300.00%
CRM250620C001200002023-12-04 12:35PM EST120.00143.15140.30143.300.00-200.00%
CRM250620C001250002023-12-04 1:51PM EST125.00137.45135.30139.900.00--00.00%
CRM250620C001300002023-12-04 11:52AM EST130.00134.65130.60135.000.00--00.00%
CRM250620C001350002023-10-19 8:46AM EST135.0089.0599.60103.850.00-120.00%
CRM250620C001400002023-11-29 10:02AM EST140.00103.25133.90137.750.00-6120.00%
CRM250620C001500002024-02-16 11:14AM EST150.00154.300.000.000.00-400.00%
CRM250620C001550002024-02-01 10:57AM EST155.00140.820.000.000.00-100.00%
CRM250620C001600002024-01-29 1:36PM EST160.00139.090.000.000.00-100.00%
CRM250620C001650002024-02-09 11:09AM EST165.00144.750.000.000.00-100.00%
CRM250620C001700002024-01-25 10:03AM EST170.00124.200.000.000.00-100.00%
CRM250620C001750002024-02-09 9:30AM EST175.00135.910.000.000.00-300.00%
CRM250620C001800002024-01-17 10:38AM EST180.00105.13127.40129.850.00-3759.24%
CRM250620C001850002023-12-13 1:06PM EST185.0093.05104.70106.700.00-21032.79%
CRM250620C001900002024-01-23 9:44AM EST190.00109.250.000.000.00-1900.00%
CRM250620C001950002024-02-06 3:53PM EST195.00111.450.000.000.00-100.00%
CRM250620C002000002024-02-20 12:46PM EST200.00107.760.000.000.00-100.00%
CRM250620C002100002024-02-13 9:30AM EST210.0092.710.000.000.00-1500.00%
CRM250620C002200002024-02-16 10:29AM EST220.0097.000.000.000.00-100.00%
CRM250620C002300002024-02-12 10:02AM EST230.0087.920.000.000.00-2000.00%
CRM250620C002400002024-02-14 11:11AM EST240.0080.640.000.000.00-100.00%
CRM250620C002500002024-02-20 10:12AM EST250.0072.650.000.000.00-100.00%
CRM250620C002600002024-02-12 12:48PM EST260.0068.830.000.000.00-100.00%
CRM250620C002700002024-02-15 2:40PM EST270.0064.690.000.000.00-100.00%
CRM250620C002800002024-02-20 12:09PM EST280.0054.550.000.000.00-200.00%
CRM250620C002900002024-02-20 3:27PM EST290.0050.750.000.000.00-2200.20%
CRM250620C003000002024-02-09 9:35AM EST300.0050.000.000.000.00-300.78%
CRM250620C003100002024-02-14 10:32AM EST310.0043.160.000.000.00-501.56%
CRM250620C003200002024-02-20 10:25AM EST320.0037.050.000.000.00-101.56%
CRM250620C003300002024-02-13 1:02PM EST330.0030.550.000.000.00-303.13%
CRM250620C003400002024-02-16 12:03PM EST340.0033.050.000.000.00-303.13%
CRM250620C003500002024-02-13 2:18PM EST350.0024.500.000.000.00-703.13%
CRM250620C003600002024-02-15 9:45AM EST360.0025.000.000.000.00-2003.13%
CRM250620C003700002024-02-09 2:45PM EST370.0023.650.000.000.00-103.13%
CRM250620C003800002024-02-14 10:13AM EST380.0020.000.000.000.00-106.25%
CRM250620C003900002024-02-13 12:08PM EST390.0016.100.000.000.00-106.25%
CRM250620C004000002024-02-20 3:33PM EST400.0015.150.000.000.00-406.25%
CRM250620C004100002024-02-16 2:47PM EST410.0014.750.000.000.00-406.25%
CRM250620C004200002024-02-20 9:57AM EST420.0011.850.000.000.00-106.25%
CRM250620C004300002024-02-20 10:28AM EST430.0010.700.000.000.00-106.25%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM250620P001000002024-02-14 1:26PM EST100.000.630.000.000.00-1012.50%
CRM250620P001050002024-02-13 2:09PM EST105.001.050.000.000.00-4012.50%
CRM250620P001100002024-02-16 1:20PM EST110.001.120.000.000.00-2012.50%
CRM250620P001150002024-01-23 9:30AM EST115.001.270.000.000.00-1012.50%
CRM250620P001200002023-08-23 1:19PM EST120.005.454.204.450.00-5554.64%
CRM250620P001250002023-11-30 10:51AM EST125.002.160.675.000.00-253954.41%
CRM250620P001300002024-01-29 11:25AM EST130.001.750.000.000.00-1012.50%
CRM250620P001350002024-01-29 11:26AM EST135.002.010.000.000.00-5012.50%
CRM250620P001400002023-12-14 3:18PM EST140.004.092.003.600.00-113944.10%
CRM250620P001450002024-02-07 1:24PM EST145.002.700.000.000.00-1012.50%
CRM250620P001500002023-12-15 11:30AM EST150.003.402.753.650.00-54440.62%
CRM250620P001550002024-01-29 3:20PM EST155.003.400.000.000.00-1012.50%
CRM250620P001600002024-02-07 3:55PM EST160.004.000.000.000.00-1012.50%
CRM250620P001650002024-01-29 9:30AM EST165.004.250.000.000.00-3012.50%
CRM250620P001700002024-02-14 11:26AM EST170.005.100.000.000.00-306.25%
CRM250620P001750002024-02-09 10:19AM EST175.005.100.000.000.00-106.25%
CRM250620P001800002024-02-07 3:55PM EST180.005.900.000.000.00-6906.25%
CRM250620P001850002024-01-30 10:28AM EST185.006.200.000.000.00-106.25%
CRM250620P001900002024-02-15 1:37PM EST190.007.400.000.000.00-506.25%
CRM250620P001950002024-02-20 12:16PM EST195.008.500.000.000.00-406.25%
CRM250620P002000002024-02-15 9:47AM EST200.008.700.000.000.00-106.25%
CRM250620P002100002024-02-07 1:15PM EST210.0010.500.000.000.00-36906.25%
CRM250620P002200002024-02-13 3:55PM EST220.0013.800.000.000.00-306.25%
CRM250620P002300002024-02-12 10:47AM EST230.0014.550.000.000.00-103.13%
CRM250620P002400002024-02-12 9:32AM EST240.0017.580.000.000.00-103.13%
CRM250620P002500002024-02-13 3:55PM EST250.0022.400.000.000.00-103.13%
CRM250620P002600002024-02-14 10:21AM EST260.0023.700.000.000.00-2101.56%
CRM250620P002700002024-02-14 10:21AM EST270.0027.300.000.000.00-2001.56%
CRM250620P002800002024-02-14 10:21AM EST280.0031.350.000.000.00-2100.39%
CRM250620P002900002024-02-14 2:37PM EST290.0036.120.000.000.00-2200.00%
CRM250620P003000002024-02-16 2:16PM EST300.0040.050.000.000.00-600.00%
CRM250620P003100002024-02-02 2:35PM EST310.0046.440.000.000.00-200.00%
CRM250620P003200002024-01-22 3:13PM EST320.0054.000.000.000.00-200.00%
CRM250620P003300002024-02-12 2:08PM EST330.0057.900.000.000.00-5400.00%
CRM250620P003400002024-01-22 11:43AM EST340.0065.850.000.000.00-200.00%
CRM250620P003500002024-01-23 2:15PM EST350.0078.500.000.000.00-7600.00%
CRM250620P003600002024-02-06 11:11AM EST360.0079.250.000.000.00-200.00%
CRM250620P003700002024-01-24 1:13PM EST370.0092.100.000.000.00-200.00%
CRM250620P003800002024-01-29 3:46PM EST380.0094.600.000.000.00--00.00%
CRM250620P003900002024-01-22 2:24PM EST390.00108.200.000.000.00--00.00%
CRM250620P004000002024-01-22 3:12PM EST400.00118.650.000.000.00--00.00%