Italia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,84-2,97 (-2,02%)
Alla chiusura: 04:00PM EDT
144,00 +0,16 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221007C001300002022-09-27 11:36AM EDT130.0018.5013.9014.850.00-51562.35%
CRM221007C001350002022-09-30 2:49PM EDT135.0011.009.5510.25-3.70-25.17%1156.49%
CRM221007C001390002022-09-30 3:50PM EDT139.007.406.506.85-3.65-33.03%13852.15%
CRM221007C001400002022-09-30 3:24PM EDT140.007.055.806.20-1.95-21.67%74552.00%
CRM221007C001420002022-09-30 10:13AM EDT142.006.954.504.85-0.45-6.08%11250.37%
CRM221007C001430002022-09-30 3:52PM EDT143.004.303.954.25-2.30-34.85%22252.03%
CRM221007C001440002022-09-30 12:47PM EDT144.003.563.403.65-1.79-33.46%22750.66%
CRM221007C001450002022-09-30 3:57PM EDT145.003.002.913.15-2.00-40.00%10911150.10%
CRM221007C001460002022-09-30 3:50PM EDT146.002.982.452.74-1.87-38.56%7117050.20%
CRM221007C001470002022-09-30 3:11PM EDT147.002.722.082.36-1.48-35.24%16316550.15%
CRM221007C001480002022-09-30 3:56PM EDT148.001.841.701.95-1.91-50.93%999749.05%
CRM221007C001490002022-09-30 3:55PM EDT149.001.481.401.60-1.77-54.46%2914048.19%
CRM221007C001500002022-09-30 3:56PM EDT150.001.191.161.32-1.57-56.88%46721647.80%
CRM221007C001525002022-09-30 3:51PM EDT152.500.690.660.73-1.21-63.68%25035645.80%
CRM221007C001550002022-09-30 3:57PM EDT155.000.360.360.43-0.88-70.97%5591,16246.00%
CRM221007C001575002022-09-30 3:58PM EDT157.500.210.180.23-0.51-70.83%27931345.61%
CRM221007C001600002022-09-30 3:48PM EDT160.000.130.080.12-0.31-70.45%45752245.61%
CRM221007C001625002022-09-30 3:51PM EDT162.500.050.040.10-0.20-80.00%17414049.41%
CRM221007C001650002022-09-30 3:29PM EDT165.000.040.020.07-0.13-76.47%8961451.56%
CRM221007C001675002022-09-30 3:51PM EDT167.500.020.010.06-0.21-91.30%154951.17%
CRM221007C001700002022-09-30 3:46PM EDT170.000.010.000.06-0.11-91.67%3935454.30%
CRM221007C001725002022-09-30 12:06PM EDT172.500.030.000.09-0.11-78.57%2261.52%
CRM221007C001750002022-09-30 1:07PM EDT175.000.030.000.03-0.05-62.50%1227257.81%
CRM221007C001800002022-09-30 11:26AM EDT180.000.100.000.03+0.06+150.00%129064.84%
CRM221007C001850002022-09-28 2:28PM EDT185.000.020.000.150.00-14186.91%
CRM221007C001900002022-09-30 11:26AM EDT190.000.060.000.06+0.03+100.00%118185.16%
CRM221007C001950002022-09-21 11:27AM EDT195.000.010.000.070.00-32893.36%
CRM221007C002000002022-09-20 2:59PM EDT200.000.060.000.030.00-525092.19%
CRM221007C002050002022-09-20 2:58PM EDT205.000.060.000.060.00-338104.69%
CRM221007C002100002022-09-20 2:58PM EDT210.000.040.000.070.00-341112.89%
CRM221007C002150002022-08-25 9:30AM EDT215.000.700.000.100.00-22123.44%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221007P000900002022-09-28 9:43AM EDT90.000.010.000.030.00-110173131.25%
CRM221007P000950002022-09-29 10:55AM EDT95.000.010.000.030.00-8225117.19%
CRM221007P001000002022-09-30 12:37PM EDT100.000.010.010.02-0.03-75.00%39119103.13%
CRM221007P001050002022-09-30 3:55PM EDT105.000.020.000.030.00-1147990.63%
CRM221007P001100002022-09-26 3:42PM EDT110.000.060.000.030.00-53056278.13%
CRM221007P001150002022-09-30 12:35PM EDT115.000.020.010.03-0.03-60.00%668968.75%
CRM221007P001200002022-09-30 2:42PM EDT120.000.040.030.05-0.03-42.86%577461.72%
CRM221007P001250002022-09-30 2:20PM EDT125.000.080.090.22-0.07-46.67%5879361.23%
CRM221007P001300002022-09-30 3:31PM EDT130.000.230.260.32-0.18-43.90%813,80653.47%
CRM221007P001350002022-09-30 3:15PM EDT135.000.660.750.86-0.18-21.43%15383751.03%
CRM221007P001370002022-09-30 3:36PM EDT137.000.991.071.22-0.10-9.17%1481,34251.12%
CRM221007P001380002022-09-30 3:52PM EDT138.001.171.281.48-0.27-18.75%589051.17%
CRM221007P001390002022-09-30 12:43PM EDT139.001.071.521.73-0.62-36.69%1019250.49%
CRM221007P001400002022-09-30 3:28PM EDT140.001.951.822.00+0.28+16.77%17096349.59%
CRM221007P001410002022-09-30 3:10PM EDT141.001.852.172.38-0.38-17.04%114949.76%
CRM221007P001420002022-09-30 3:59PM EDT142.002.632.492.77+0.23+9.58%5214249.46%
CRM221007P001430002022-09-30 3:59PM EDT143.003.002.893.20+0.44+17.19%1421849.15%
CRM221007P001440002022-09-30 3:57PM EDT144.003.453.403.60+0.15+4.55%6131047.83%
CRM221007P001450002022-09-30 3:59PM EDT145.004.003.904.10+0.70+21.21%1921,19047.24%
CRM221007P001460002022-09-30 3:31PM EDT146.003.654.404.75+0.16+4.58%4613548.12%
CRM221007P001470002022-09-30 1:29PM EDT147.003.585.005.30-0.85-19.19%1616147.00%
CRM221007P001480002022-09-30 3:35PM EDT148.005.705.655.95+1.11+24.18%17621546.66%
CRM221007P001490002022-09-30 10:45AM EDT149.004.556.306.65-0.50-9.90%1315446.46%
CRM221007P001500002022-09-30 3:59PM EDT150.007.357.057.40+1.77+31.72%8852846.44%
CRM221007P001525002022-09-30 3:39PM EDT152.508.208.809.40+0.30+3.80%234446.00%
CRM221007P001550002022-09-30 1:59PM EDT155.009.8711.0011.70+1.33+15.57%2216749.07%
CRM221007P001575002022-09-29 2:14PM EDT157.5011.7513.1514.050.00-23051.66%
CRM221007P001600002022-09-30 3:47PM EDT160.0015.0615.5516.65+1.26+9.13%1187561.52%
CRM221007P001625002022-09-28 10:56AM EDT162.5014.4818.0518.900.00-11158.01%
CRM221007P001650002022-09-30 1:26PM EDT165.0018.5020.4521.40+0.06+0.33%117663.67%
CRM221007P001675002022-09-28 3:57PM EDT167.5017.2522.9024.750.00-1264.55%
CRM221007P001700002022-09-26 12:34PM EDT170.0024.8525.6026.700.00-21188.04%
CRM221007P001725002022-09-26 2:00PM EDT172.5026.9827.5529.150.00-1191.80%
CRM221007P001750002022-09-30 11:37AM EDT175.0028.2030.5031.60+0.95+3.49%81195.12%
CRM221007P001800002022-09-22 3:46PM EDT180.0029.1834.7537.400.00-10133.98%
CRM221007P001850002022-09-22 3:46PM EDT185.0034.1739.9541.700.00-10120.22%
CRM221007P001900002022-09-23 3:40PM EDT190.0043.2844.7547.750.00-21097.07%
CRM221007P001950002022-09-07 3:51PM EDT195.0041.0550.2051.700.00-30139.26%
CRM221007P002000002022-08-26 10:15AM EDT200.0026.1052.0553.800.00-100.00%
CRM221007P002100002022-08-29 11:07AM EDT210.0047.2060.6561.750.00--00.00%
CRM221007P002150002022-09-23 9:30AM EDT215.0066.1569.8571.750.00-10175.98%
CRM221007P002250002022-08-26 9:56AM EDT225.0050.7076.5078.800.00-100.00%
CRM221007P002300002022-09-06 9:36AM EDT230.0076.6384.9587.200.00-10221.05%
CRM221007P002350002022-09-23 11:43AM EDT235.0088.9589.2092.500.00-20240.82%