Italia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
250,81+1,96 (+0,79%)
Alla chiusura: 04:00PM EST
251,40 +0,59 (+0,24%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM231215C001050002023-11-02 2:32PM EST105.00103.10154.00155.950.00-12635.94%
CRM231215C001100002023-10-18 10:18AM EST110.0097.10110.90112.600.00-13390.00%
CRM231215C001150002023-10-18 8:53AM EST115.0094.050.000.000.00--10.00%
CRM231215C001250002023-11-16 1:33PM EST125.0096.30125.25126.900.00--1246.09%
CRM231215C001300002023-11-20 12:22PM EST130.0094.50120.10121.550.00-120170.31%
CRM231215C001350002023-11-20 11:14AM EST135.0089.10115.25116.650.00-11203.52%
CRM231215C001400002023-12-01 10:12AM EST140.00116.32110.15111.750.00-12192.58%
CRM231215C001450002023-11-16 12:09PM EST145.0076.00104.75106.600.00--2235.74%
CRM231215C001500002023-12-07 12:14PM EST150.0098.55100.30101.650.00-24175.39%
CRM231215C001550002023-11-30 10:29AM EST155.0092.4195.2096.500.00-112139.84%
CRM231215C001600002023-12-01 1:30PM EST160.00101.4090.3091.550.00-1017148.24%
CRM231215C001650002023-12-06 11:29AM EST165.0086.2585.3586.600.00-118145.70%
CRM231215C001700002023-12-04 2:07PM EST170.0080.8080.3081.500.00-215126.17%
CRM231215C001750002023-12-06 10:15AM EST175.0076.8275.3576.85-1.10-1.41%1086138.28%
CRM231215C001800002023-12-01 9:35AM EST180.0073.7070.2571.550.00-140109.38%
CRM231215C001825002023-11-27 9:45AM EST182.5043.4067.5569.150.00-11595.70%
CRM231215C001850002023-12-07 1:45PM EST185.0065.2165.3066.600.00-17654107.23%
CRM231215C001900002023-12-07 10:27AM EST190.0058.3760.2061.800.00-6117103.32%
CRM231215C001925002023-12-01 9:48AM EST192.5063.4357.6559.150.00-5589.45%
CRM231215C001950002023-12-07 12:43PM EST195.0054.5655.4056.850.00-11742102.83%
CRM231215C002000002023-12-08 11:07AM EST200.0050.4550.3051.60+2.92+6.14%21,15582.81%
CRM231215C002025002023-12-07 2:40PM EST202.5047.4847.7549.100.00-21,27976.56%
CRM231215C002050002023-12-04 3:54PM EST205.0045.7745.2546.55-0.53-1.14%6470.31%
CRM231215C002075002023-12-07 10:27AM EST207.5043.6942.8044.10+2.74+6.69%41970.90%
CRM231215C002100002023-12-08 3:10PM EST210.0042.1140.3541.70+1.79+4.44%502,70771.68%
CRM231215C002125002023-12-04 10:20AM EST212.5037.9737.5039.10-2.04-5.10%11787.30%
CRM231215C002150002023-12-08 3:49PM EST215.0036.6035.4036.90-0.34-0.92%157169.04%
CRM231215C002175002023-12-07 12:46PM EST217.5033.2832.8034.80+1.06+3.29%518169.68%
CRM231215C002200002023-12-08 3:08PM EST220.0032.1030.4031.60+1.78+5.87%1293,82954.30%
CRM231215C002225002023-12-08 12:19PM EST222.5028.3227.9529.35+2.97+11.72%710056.15%
CRM231215C002250002023-12-08 12:22PM EST225.0026.9025.5026.60+2.89+12.04%1951962.92%
CRM231215C002275002023-12-08 1:51PM EST227.5024.6322.9524.20+1.15+4.90%240159.91%
CRM231215C002300002023-12-08 3:45PM EST230.0021.3420.7521.80+2.22+11.61%1285,33456.59%
CRM231215C002325002023-12-08 10:36AM EST232.5018.2517.8019.10+0.23+1.28%330048.15%
CRM231215C002350002023-12-08 12:34PM EST235.0016.3015.4517.00+0.60+3.82%2879149.07%
CRM231215C002375002023-12-08 10:25AM EST237.5013.5713.1014.30+2.87+26.82%550040.92%
CRM231215C002400002023-12-08 3:58PM EST240.0011.4010.8511.85+1.90+20.00%512,99036.16%
CRM231215C002425002023-12-08 3:33PM EST242.509.538.859.30+2.34+32.55%513129.93%
CRM231215C002450002023-12-08 3:58PM EST245.007.086.557.00+1.38+24.21%3,0863,73226.15%
CRM231215C002475002023-12-08 2:43PM EST247.505.144.905.10+0.90+21.23%5721924.90%
CRM231215C002500002023-12-08 3:52PM EST250.003.503.353.50+0.55+18.64%3,5884,40324.02%
CRM231215C002525002023-12-08 3:59PM EST252.502.252.182.27+0.28+14.21%1,1561,46923.62%
CRM231215C002550002023-12-08 3:59PM EST255.001.391.361.40+0.05+3.73%4,5527,51323.56%
CRM231215C002575002023-12-08 3:58PM EST257.500.840.790.85-0.02-2.33%7631,82923.98%
CRM231215C002600002023-12-08 3:58PM EST260.000.500.460.52-0.05-9.09%1,3502,95324.76%
CRM231215C002625002023-12-08 3:55PM EST262.500.330.270.33-0.05-13.16%11913425.86%
CRM231215C002650002023-12-08 3:52PM EST265.000.200.180.22-0.03-13.04%1801,52527.20%
CRM231215C002675002023-12-08 3:10PM EST267.500.160.110.15+0.01+6.67%157228.57%
CRM231215C002700002023-12-08 3:47PM EST270.000.090.080.11-0.04-30.77%16077530.18%
CRM231215C002725002023-12-08 12:43PM EST272.500.070.010.09-0.04-36.36%394232.23%
CRM231215C002750002023-12-08 3:30PM EST275.000.060.050.070.00-442,24533.89%
CRM231215C002775002023-12-08 1:45PM EST277.500.050.000.060.00-733635.94%
CRM231215C002800002023-12-08 3:44PM EST280.000.040.000.070.00-12844339.45%
CRM231215C002825002023-12-04 2:12PM EST282.500.080.000.190.00--1749.12%
CRM231215C002850002023-12-05 12:31PM EST285.000.050.010.190.00-1821452.05%
CRM231215C002875002023-12-04 10:34AM EST287.500.080.000.190.00--454.98%
CRM231215C002900002023-12-08 9:51AM EST290.000.010.000.050.00-1243247.85%
CRM231215C002950002023-12-07 2:23PM EST295.000.010.000.190.00-54257.23%
CRM231215C003000002023-12-07 1:59PM EST300.000.010.000.020.00-515951.95%
CRM231215C003050002023-12-04 9:30AM EST305.000.060.000.190.00-11367.19%
CRM231215C003100002023-12-01 1:43PM EST310.000.080.000.190.00-3371.88%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM231215P001050002023-10-26 8:30AM EST105.000.110.000.150.00--0260.16%
CRM231215P001100002023-11-14 11:51AM EST110.000.020.000.150.00-112246.88%
CRM231215P001200002023-10-27 9:03AM EST120.000.140.000.150.00-20222.27%
CRM231215P001250002023-11-17 2:09PM EST125.000.030.000.150.00-241210.94%
CRM231215P001300002023-11-06 10:58AM EST130.000.010.000.180.00-231203.91%
CRM231215P001350002023-11-30 1:14PM EST135.000.030.000.190.00-18194.14%
CRM231215P001400002023-12-04 10:49AM EST140.000.170.000.190.00-2050183.59%
CRM231215P001450002023-12-01 11:59AM EST145.000.010.000.040.00-126147.66%
CRM231215P001500002023-11-29 3:00PM EST150.000.020.000.020.00-169131.25%
CRM231215P001550002023-11-29 3:40PM EST155.000.060.000.020.00-144123.44%
CRM231215P001600002023-12-01 3:38PM EST160.000.050.000.020.00-4319115.63%
CRM231215P001650002023-12-08 10:56AM EST165.000.020.000.08+0.01+100.00%2414123.44%
CRM231215P001700002023-12-04 9:50AM EST170.000.250.000.01+0.24+2,400.00%150893.75%
CRM231215P001750002023-12-08 3:49PM EST175.000.050.000.04+0.03+150.00%2723100.00%
CRM231215P001800002023-12-08 10:27AM EST180.000.020.000.01+0.01+100.00%165381.25%
CRM231215P001825002023-11-29 9:42AM EST182.500.080.000.190.00-19106.06%
CRM231215P001850002023-12-08 9:33AM EST185.000.020.000.03-0.01-33.33%211,68683.59%
CRM231215P001875002023-12-05 10:08AM EST187.500.010.000.190.00-29598.05%
CRM231215P001900002023-12-07 3:41PM EST190.000.020.010.020.00-71,14076.56%
CRM231215P001925002023-12-01 11:30AM EST192.500.030.000.190.00-2790.04%
CRM231215P001950002023-12-08 11:45AM EST195.000.010.000.02-0.01-50.00%111,16267.19%
CRM231215P001975002023-12-06 3:08PM EST197.500.030.000.190.00-133382.23%
CRM231215P002000002023-12-08 3:24PM EST200.000.030.020.030.00-33,10867.19%
CRM231215P002025002023-12-06 1:31PM EST202.500.020.000.19-0.03-60.00%51,33874.61%
CRM231215P002050002023-12-07 1:11PM EST205.000.170.010.030.00-219758.98%
CRM231215P002075002023-12-07 12:32PM EST207.500.100.000.19+0.04+66.67%115867.19%
CRM231215P002100002023-12-08 3:11PM EST210.000.030.010.04-0.02-40.00%552,67953.91%
CRM231215P002125002023-12-07 3:06PM EST212.500.020.000.05-0.05-71.43%246250.39%
CRM231215P002150002023-12-08 12:30PM EST215.000.050.000.05-0.04-44.44%1253751.37%
CRM231215P002175002023-12-08 3:57PM EST217.500.030.030.06-0.06-66.67%81,43749.22%
CRM231215P002200002023-12-08 3:45PM EST220.000.040.030.07-0.05-55.56%1712,01646.68%
CRM231215P002225002023-12-08 11:04AM EST222.500.050.050.06-0.05-50.00%6750342.19%
CRM231215P002250002023-12-08 2:14PM EST225.000.070.070.09-0.05-41.67%2793441.11%
CRM231215P002275002023-12-08 12:43PM EST227.500.080.040.10-0.06-42.86%4057638.09%
CRM231215P002300002023-12-08 3:41PM EST230.000.100.100.11-0.09-47.37%481,56534.96%
CRM231215P002325002023-12-08 3:38PM EST232.500.120.100.14-0.11-47.83%2130232.62%
CRM231215P002350002023-12-08 3:43PM EST235.000.150.140.20-0.16-51.61%1621,13930.86%
CRM231215P002375002023-12-08 3:45PM EST237.500.220.200.27-0.16-42.11%43033328.61%
CRM231215P002400002023-12-08 3:51PM EST240.000.310.290.32-0.41-56.94%2291,86125.29%
CRM231215P002425002023-12-08 3:53PM EST242.500.510.470.56-0.58-53.21%1,44350824.49%
CRM231215P002450002023-12-08 3:58PM EST245.000.850.840.91-0.85-50.00%4871,68823.24%
CRM231215P002475002023-12-08 3:59PM EST247.501.471.441.51-1.07-42.13%79270222.49%
CRM231215P002500002023-12-08 3:58PM EST250.002.362.352.44-1.44-37.89%1,0796,31722.07%
CRM231215P002525002023-12-08 3:52PM EST252.503.653.603.75-1.85-33.64%3101,25521.95%
CRM231215P002550002023-12-08 3:43PM EST255.004.945.255.45-2.10-29.83%5979022.29%
CRM231215P002575002023-12-08 3:49PM EST257.506.807.107.60-1.36-16.67%1834524.65%
CRM231215P002600002023-12-08 3:03PM EST260.008.499.3010.10-1.91-18.37%3482429.83%
CRM231215P002625002023-12-07 3:59PM EST262.5013.8511.3012.500.00-1533.42%
CRM231215P002650002023-12-07 10:33AM EST265.0014.5013.6514.75-1.93-11.75%355334.11%
CRM231215P002675002023-12-05 1:02PM EST267.5018.4216.1517.150.00--036.35%
CRM231215P002700002023-12-08 2:01PM EST270.0018.5118.6019.80-2.41-11.52%3343.14%
CRM231215P002725002023-12-07 1:01PM EST272.5022.8021.1522.350.00-4248.00%
CRM231215P002750002023-12-05 2:52PM EST275.0024.7823.5024.850.00-1351.83%
CRM231215P002800002023-12-06 10:37AM EST280.0027.1928.6029.850.00-1059.23%
CRM231215P002850002023-12-01 12:03PM EST285.0024.9533.4535.100.00-6071.51%
CRM231215P002900002023-12-01 11:48AM EST290.0029.5038.5539.850.00-2073.10%
CRM231215P003000002023-12-08 9:51AM EST300.0049.4748.3050.00-0.03-0.06%2089.75%