Italia markets closed
Dow Jones
38.427,21 +187,23 (+0,49%) Nasdaq
15.666,97 +215,66 (+1,40%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0697 +0,0041 (+0,39%) Bitcoin EUR
62.205,55 +443,27 (+0,72%) CMC Crypto 200
1.434,24 +19,49 (+1,38%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:50AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 107.25 | 109.75 | 0.00 | - | 1 | 1 | 294.14% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 101.90 | 104.75 | 0.00 | - | 1 | 9 | 271.78% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 72.10 | 74.65 | 0.00 | - | - | 3 | 192.68% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 57.25 | 59.65 | 0.00 | - | - | 1 | 157.47% |
| CRM240426C00225000 | 2024-04-19 12:41PM EDT | 225.00 | 45.87 | 47.30 | 49.85 | 0.00 | - | 1 | 1 | 136.18% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 42.15 | 44.80 | 0.00 | - | 3 | 7 | 121.78% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 36.55 | 39.80 | 0.00 | - | 2 | 8 | 103.03% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 31.70 | 34.60 | 0.00 | - | 1 | 2 | 91.02% |
| CRM240426C00250000 | 2024-04-19 1:19PM EDT | 250.00 | 22.30 | 22.30 | 24.65 | 0.00 | - | 16 | 52 | 73.80% |
| CRM240426C00252500 | 2024-04-19 3:55PM EDT | 252.50 | 18.34 | 19.70 | 22.40 | 0.00 | - | 25 | 25 | 68.90% |
| CRM240426C00255000 | 2024-04-22 12:45PM EDT | 255.00 | 17.70 | 17.60 | 19.85 | -0.30 | -1.67% | 2 | 7 | 65.19% |
| CRM240426C00257500 | 2024-04-22 3:49PM EDT | 257.50 | 17.00 | 15.15 | 17.40 | 0.00 | - | 4 | 2 | 59.38% |
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 260.00 | 14.40 | 12.85 | 14.00 | 0.00 | - | 1 | 50 | 55.52% |
| CRM240426C00262500 | 2024-04-23 10:48AM EDT | 262.50 | 11.77 | 10.20 | 11.15 | -3.28 | -21.79% | 5 | 22 | 44.39% |
| CRM240426C00265000 | 2024-04-23 10:57AM EDT | 265.00 | 9.78 | 8.50 | 9.45 | +1.23 | +14.39% | 7 | 31 | 45.97% |
| CRM240426C00267500 | 2024-04-23 10:40AM EDT | 267.50 | 7.45 | 6.50 | 7.35 | -0.05 | -0.67% | 21 | 289 | 41.80% |
| CRM240426C00270000 | 2024-04-23 11:28AM EDT | 270.00 | 4.96 | 4.85 | 5.05 | -0.74 | -12.98% | 300 | 321 | 34.66% |
| CRM240426C00272500 | 2024-04-23 11:28AM EDT | 272.50 | 3.50 | 3.40 | 3.55 | -1.00 | -22.22% | 143 | 333 | 33.03% |
| CRM240426C00275000 | 2024-04-23 11:27AM EDT | 275.00 | 2.35 | 2.20 | 2.32 | -0.60 | -20.34% | 513 | 1,025 | 31.45% |
| CRM240426C00277500 | 2024-04-23 11:34AM EDT | 277.50 | 1.42 | 1.40 | 1.46 | -0.63 | -31.19% | 233 | 588 | 30.74% |
| CRM240426C00280000 | 2024-04-23 11:31AM EDT | 280.00 | 0.86 | 0.84 | 0.92 | -0.39 | -31.20% | 345 | 1,059 | 30.93% |
| CRM240426C00282500 | 2024-04-23 11:12AM EDT | 282.50 | 0.55 | 0.47 | 0.54 | -0.40 | -42.11% | 97 | 682 | 30.84% |
| CRM240426C00285000 | 2024-04-23 11:22AM EDT | 285.00 | 0.34 | 0.27 | 0.34 | -0.12 | -26.09% | 117 | 827 | 31.69% |
| CRM240426C00287500 | 2024-04-23 11:23AM EDT | 287.50 | 0.19 | 0.16 | 0.21 | -0.11 | -36.67% | 82 | 1,007 | 32.47% |
| CRM240426C00290000 | 2024-04-23 10:58AM EDT | 290.00 | 0.15 | 0.10 | 0.14 | -0.01 | -6.25% | 97 | 502 | 33.79% |
| CRM240426C00292500 | 2024-04-23 10:05AM EDT | 292.50 | 0.08 | 0.04 | 0.14 | -0.03 | -27.27% | 3 | 367 | 37.40% |
| CRM240426C00295000 | 2024-04-23 11:10AM EDT | 295.00 | 0.03 | 0.03 | 0.12 | -0.05 | -62.50% | 14 | 437 | 39.94% |
| CRM240426C00297500 | 2024-04-23 10:33AM EDT | 297.50 | 0.04 | 0.00 | 0.08 | -0.05 | -55.56% | 1 | 318 | 40.82% |
| CRM240426C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 17 | 847 | 40.04% |
| CRM240426C00302500 | 2024-04-22 1:15PM EDT | 302.50 | 0.14 | 0.00 | 0.26 | 0.00 | - | 10 | 57 | 50.68% |
| CRM240426C00305000 | 2024-04-23 9:37AM EDT | 305.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 407 | 45.90% |
| CRM240426C00307500 | 2024-04-23 11:10AM EDT | 307.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 130 | 47.07% |
| CRM240426C00310000 | 2024-04-23 11:34AM EDT | 310.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 56 | 262 | 49.61% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 58.79% |
| CRM240426C00315000 | 2024-04-23 10:51AM EDT | 315.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 282 | 53.91% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 17 | 55.47% |
| CRM240426C00320000 | 2024-04-23 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 368 | 57.81% |
| CRM240426C00325000 | 2024-04-22 1:44PM EDT | 325.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 122 | 75.59% |
| CRM240426C00330000 | 2024-04-22 10:18AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 123 | 65.63% |
| CRM240426C00335000 | 2024-04-22 3:46PM EDT | 335.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 167 | 71.88% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 88.48% |
| CRM240426C00345000 | 2024-04-22 10:50AM EDT | 345.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 116.99% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 82.81% |
| CRM240426C00355000 | 2024-04-15 11:00AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 18 | 87.50% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 91.41% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 114.06% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 121.48% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.80% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-16 11:40AM EDT | 205.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 107.42% |
| CRM240426P00220000 | 2024-04-22 11:19AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 314 | 82.81% |
| CRM240426P00230000 | 2024-04-22 11:18AM EDT | 230.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 27 | 32 | 69.53% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 50 | 92 | 80.27% |
| CRM240426P00240000 | 2024-04-22 10:53AM EDT | 240.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 18 | 122 | 51.95% |
| CRM240426P00242500 | 2024-04-23 11:08AM EDT | 242.50 | 0.04 | 0.02 | 0.05 | -0.03 | -30.00% | 10 | 36 | 48.24% |
| CRM240426P00245000 | 2024-04-22 2:25PM EDT | 245.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 204 | 406 | 44.34% |
| CRM240426P00247500 | 2024-04-23 11:06AM EDT | 247.50 | 0.02 | 0.02 | 0.12 | -0.07 | -77.78% | 2 | 18 | 46.29% |
| CRM240426P00250000 | 2024-04-23 10:28AM EDT | 250.00 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 60 | 180 | 38.67% |
| CRM240426P00252500 | 2024-04-23 10:27AM EDT | 252.50 | 0.07 | 0.01 | 0.09 | -0.05 | -41.67% | 32 | 65 | 36.13% |
| CRM240426P00255000 | 2024-04-23 11:30AM EDT | 255.00 | 0.09 | 0.10 | 0.13 | -0.04 | -30.77% | 37 | 323 | 34.18% |
| CRM240426P00257500 | 2024-04-23 11:07AM EDT | 257.50 | 0.18 | 0.15 | 0.19 | -0.05 | -21.74% | 449 | 164 | 32.13% |
| CRM240426P00260000 | 2024-04-23 11:27AM EDT | 260.00 | 0.27 | 0.29 | 0.34 | -0.07 | -20.59% | 69 | 817 | 31.54% |
| CRM240426P00262500 | 2024-04-23 11:33AM EDT | 262.50 | 0.52 | 0.49 | 0.56 | -0.06 | -13.33% | 70 | 230 | 30.52% |
| CRM240426P00265000 | 2024-04-23 11:33AM EDT | 265.00 | 0.86 | 0.79 | 0.87 | -0.07 | -7.53% | 164 | 543 | 29.03% |
| CRM240426P00267500 | 2024-04-23 11:32AM EDT | 267.50 | 1.32 | 1.31 | 1.40 | -0.06 | -4.35% | 176 | 429 | 28.22% |
| CRM240426P00270000 | 2024-04-23 11:33AM EDT | 270.00 | 2.09 | 2.05 | 2.15 | +0.09 | +4.50% | 388 | 1,091 | 27.20% |
| CRM240426P00272500 | 2024-04-23 11:29AM EDT | 272.50 | 2.88 | 3.05 | 3.15 | +0.09 | +3.23% | 88 | 708 | 25.81% |
| CRM240426P00275000 | 2024-04-23 10:37AM EDT | 275.00 | 4.11 | 4.35 | 4.50 | +0.06 | +1.48% | 155 | 1,058 | 24.52% |
| CRM240426P00277500 | 2024-04-23 10:56AM EDT | 277.50 | 5.21 | 6.00 | 6.35 | -0.54 | -9.39% | 8 | 416 | 24.93% |
| CRM240426P00280000 | 2024-04-23 10:40AM EDT | 280.00 | 7.65 | 7.40 | 8.20 | +1.00 | +15.04% | 55 | 391 | 21.14% |
| CRM240426P00282500 | 2024-04-23 11:14AM EDT | 282.50 | 9.75 | 9.95 | 10.40 | +0.42 | +4.50% | 22 | 189 | 0.00% |
| CRM240426P00285000 | 2024-04-23 10:59AM EDT | 285.00 | 11.39 | 11.85 | 12.85 | +1.37 | +13.67% | 33 | 737 | 0.00% |
| CRM240426P00287500 | 2024-04-19 3:02PM EDT | 287.50 | 18.60 | 12.90 | 15.95 | 0.00 | - | 33 | 116 | 40.33% |
| CRM240426P00290000 | 2024-04-23 10:59AM EDT | 290.00 | 16.21 | 15.70 | 17.90 | +1.33 | +8.94% | 6 | 144 | 0.00% |
| CRM240426P00292500 | 2024-04-18 12:42PM EDT | 292.50 | 21.11 | 18.20 | 20.25 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240426P00295000 | 2024-04-23 9:56AM EDT | 295.00 | 23.40 | 20.65 | 23.70 | +2.88 | +14.04% | 2 | 116 | 58.98% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 22.90 | 26.15 | 0.00 | - | 5 | 0 | 62.35% |
| CRM240426P00300000 | 2024-04-22 3:38PM EDT | 300.00 | 26.75 | 25.50 | 27.90 | 0.00 | - | 3 | 5 | 0.00% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 28.10 | 30.50 | 0.00 | - | 2 | 0 | 47.07% |
| CRM240426P00305000 | 2024-04-17 2:11PM EDT | 305.00 | 27.34 | 30.50 | 32.90 | 0.00 | - | 2 | 1 | 0.00% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 32.80 | 35.50 | 0.00 | - | 2 | 0 | 53.32% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 35.65 | 38.05 | 0.00 | - | 5 | 0 | 60.35% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 40.35 | 43.05 | 0.00 | - | 1 | 0 | 66.50% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 45.35 | 48.05 | 0.00 | - | 4 | 0 | 72.46% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 50.55 | 53.05 | 0.00 | - | 1 | 0 | 78.32% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 55.50 | 58.05 | 0.00 | - | 1 | 0 | 83.98% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 106.00 | 107.95 | 0.00 | - | 4 | 0 | 114.45% |
© 2024 Yahoo. Tutti i diritti riservati.