Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
168,20+3,16 (+1,91%)
Alla chiusura: 04:00PM EDT
168,61 +0,41 (+0,24%)
Dopo ore: 07:23PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220701C001250002022-06-23 9:42AM EDT125.0043.2742.5043.70+0.19+0.44%11338.87%
CRM220701C001300002022-06-01 10:12AM EDT130.0051.9035.3536.150.00--10.00%
CRM220701C001390002022-06-27 1:02PM EDT139.0042.8528.4529.600.00--0225.00%
CRM220701C001400002022-06-23 11:03AM EDT140.0031.7827.6528.600.00-32218.16%
CRM220701C001450002022-06-23 2:40PM EDT145.0027.9022.6023.500.00-43173.05%
CRM220701C001480002022-07-01 10:03AM EDT148.0020.8019.7020.50-3.80-15.45%11153.52%
CRM220701C001500002022-07-01 3:38PM EDT150.0018.0617.6018.50+2.66+17.27%331140.43%
CRM220701C001525002022-06-30 10:30AM EDT152.5011.1015.1516.000.00-63124.22%
CRM220701C001550002022-07-01 3:39PM EDT155.0013.2312.7013.50+3.81+40.45%462107.81%
CRM220701C001575002022-06-30 11:09AM EDT157.5010.8010.3010.95+3.80+54.29%193187.30%
CRM220701C001600002022-07-01 3:48PM EDT160.008.207.758.45+2.65+47.75%6917170.90%
CRM220701C001625002022-07-01 3:44PM EDT162.505.505.305.95+1.76+47.06%548353.91%
CRM220701C001650002022-07-01 3:49PM EDT165.003.332.703.50+1.54+86.03%32351038.28%
CRM220701C001675002022-07-01 3:58PM EDT167.500.560.290.99-0.42-42.86%1,8171,46116.36%
CRM220701C001700002022-07-01 3:46PM EDT170.000.010.000.01-0.39-97.50%1,35960910.55%
CRM220701C001725002022-07-01 3:46PM EDT172.500.020.000.01-0.18-90.00%30552521.88%
CRM220701C001750002022-07-01 2:23PM EDT175.000.010.000.01-0.10-90.91%9873132.81%
CRM220701C001775002022-07-01 3:38PM EDT177.500.020.000.01-0.05-71.43%9637842.19%
CRM220701C001800002022-07-01 3:30PM EDT180.000.010.000.01-0.04-80.00%375,19251.56%
CRM220701C001825002022-07-01 3:37PM EDT182.500.010.000.01-0.02-66.67%534056.25%
CRM220701C001850002022-07-01 2:27PM EDT185.000.010.000.01-0.01-50.00%264,13965.63%
CRM220701C001875002022-07-01 2:48PM EDT187.500.010.000.01-0.02-66.67%3883575.00%
CRM220701C001900002022-07-01 3:28PM EDT190.000.010.000.010.00-121,48681.25%
CRM220701C001925002022-07-01 1:34PM EDT192.500.010.000.02-0.01-50.00%1746596.88%
CRM220701C001950002022-07-01 1:19PM EDT195.000.020.000.02+0.01+100.00%91,250103.13%
CRM220701C001975002022-07-01 1:28PM EDT197.500.010.000.03-0.02-66.67%7167117.19%
CRM220701C002000002022-07-01 3:47PM EDT200.000.010.000.030.00-4795125.00%
CRM220701C002025002022-06-29 2:21PM EDT202.500.020.000.010.00-252118.75%
CRM220701C002050002022-06-30 12:39PM EDT205.000.010.000.010.00-20239125.00%
CRM220701C002075002022-06-30 11:39AM EDT207.500.010.000.010.00-124131.25%
CRM220701C002100002022-06-30 10:24AM EDT210.000.010.000.010.00-3242140.63%
CRM220701C002150002022-06-30 11:41AM EDT215.000.010.000.050.00-426179.69%
CRM220701C002200002022-06-24 3:17PM EDT220.000.010.000.050.00-226193.75%
CRM220701C002250002022-06-03 3:25PM EDT225.000.320.000.050.00-29207.81%
CRM220701C002300002022-06-09 9:52AM EDT230.000.140.000.010.00-524193.75%
CRM220701C002350002022-06-07 3:56PM EDT235.000.120.000.500.00--1313.67%
CRM220701C002500002022-06-01 9:56AM EDT250.000.210.000.030.00-12259.38%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220701P000800002022-06-10 11:54AM EDT80.000.070.000.160.00-21578.13%
CRM220701P000850002022-06-10 11:54AM EDT85.000.090.000.030.00--2450.00%
CRM220701P000900002022-06-13 10:12AM EDT90.000.090.000.180.00-12500.00%
CRM220701P000950002022-06-14 1:24PM EDT95.000.050.000.100.00-527429.69%
CRM220701P001000002022-06-16 12:14PM EDT100.000.020.000.030.00-130350.00%
CRM220701P001050002022-06-22 1:57PM EDT105.000.010.000.010.00-163287.50%
CRM220701P001100002022-06-17 3:35PM EDT110.000.080.000.030.00-30290287.50%
CRM220701P001150002022-06-16 2:17PM EDT115.000.130.000.010.00-13237.50%
CRM220701P001200002022-06-24 2:22PM EDT120.000.010.000.030.00-100125234.38%
CRM220701P001250002022-06-30 10:05AM EDT125.000.010.000.030.00-20247206.25%
CRM220701P001300002022-06-27 9:31AM EDT130.000.030.000.010.00-250162.50%
CRM220701P001350002022-06-30 10:12AM EDT135.000.030.000.030.00-161157.81%
CRM220701P001370002022-06-24 11:04AM EDT137.000.030.000.030.00-2529148.44%
CRM220701P001380002022-06-27 10:34AM EDT138.000.010.000.010.00-1218128.13%
CRM220701P001390002022-06-27 9:57AM EDT139.000.010.000.030.00-7072139.06%
CRM220701P001400002022-07-01 10:02AM EDT140.000.010.010.040.00-7177142.19%
CRM220701P001410002022-06-24 11:06AM EDT141.000.050.000.030.00-11129.69%
CRM220701P001420002022-06-23 10:33AM EDT142.000.100.000.030.00--1125.00%
CRM220701P001430002022-06-24 11:56AM EDT143.000.030.000.030.00-1010120.31%
CRM220701P001440002022-06-27 3:49PM EDT144.000.020.000.030.00--11115.63%
CRM220701P001450002022-07-01 10:03AM EDT145.000.010.000.01-0.03-75.00%2879398.44%
CRM220701P001460002022-06-27 3:56PM EDT146.000.040.000.030.00-77106.25%
CRM220701P001470002022-07-01 11:03AM EDT147.000.010.000.03-0.02-66.67%11135101.56%
CRM220701P001480002022-06-28 12:24PM EDT148.000.040.000.030.00-16917096.88%
CRM220701P001490002022-06-30 11:53AM EDT149.000.020.000.030.00-63492.19%
CRM220701P001500002022-07-01 12:32PM EDT150.000.010.000.03-0.04-80.00%7981,49287.50%
CRM220701P001525002022-07-01 1:55PM EDT152.500.020.000.01-0.02-50.00%356368.75%
CRM220701P001550002022-07-01 1:59PM EDT155.000.010.000.03-0.07-87.50%361564.84%
CRM220701P001575002022-07-01 2:15PM EDT157.500.010.000.01-0.14-93.33%9062151.56%
CRM220701P001600002022-07-01 3:33PM EDT160.000.010.000.03-0.45-97.83%40590446.88%
CRM220701P001625002022-07-01 3:40PM EDT162.500.030.000.03-0.98-97.03%5461,48433.99%
CRM220701P001650002022-07-01 3:35PM EDT165.000.010.000.01-2.38-99.58%70676217.58%
CRM220701P001675002022-07-01 3:59PM EDT167.500.050.010.12-4.25-98.84%31155410.55%
CRM220701P001700002022-07-01 3:55PM EDT170.002.171.702.32-3.83-63.83%5451,40734.38%
CRM220701P001725002022-07-01 3:53PM EDT172.504.804.004.65-4.76-49.79%5227647.85%
CRM220701P001750002022-07-01 3:11PM EDT175.007.186.557.25-2.57-26.36%2952670.12%
CRM220701P001775002022-07-01 3:50PM EDT177.509.309.059.75-3.70-28.46%6231060.55%
CRM220701P001800002022-07-01 3:51PM EDT180.0012.0011.5012.25-3.12-20.63%3942169.14%
CRM220701P001825002022-07-01 3:03PM EDT182.5014.9914.0514.85-2.81-15.79%65091.21%
CRM220701P001850002022-07-01 3:02PM EDT185.0017.4216.5517.25-2.62-13.07%1610296.09%
CRM220701P001875002022-06-27 10:59AM EDT187.506.1019.0019.900.00-74114.84%
CRM220701P001900002022-06-30 2:22PM EDT190.0024.4521.5522.450.00-1121132.81%
CRM220701P001925002022-06-29 12:40PM EDT192.5022.4024.0024.900.00-19137.11%
CRM220701P001950002022-06-27 11:34AM EDT195.0012.2426.4027.450.00-270143.36%
CRM220701P001975002022-06-27 3:53PM EDT197.5017.0528.9030.000.00--0158.20%
CRM220701P002000002022-06-29 12:21PM EDT200.0029.7031.4032.450.00-530163.67%
CRM220701P002050002022-06-22 12:53PM EDT205.0035.6436.4037.450.00-10182.81%
CRM220701P002100002022-06-24 3:56PM EDT210.0023.7841.3042.500.00-10194.92%
CRM220701P002150002022-06-14 12:34PM EDT215.0051.7046.3047.500.00-10212.11%
CRM220701P002350002022-05-31 9:43AM EDT235.0072.8170.8572.000.00-10603.03%
CRM220701P002400002022-05-25 10:41AM EDT240.0079.2156.1557.550.00--00.00%
CRM220701P002450002022-05-23 12:45PM EDT245.0084.8276.8578.050.00-20404.69%
CRM220701P002650002022-06-14 12:00PM EDT265.00100.6096.3097.450.00--0346.88%
CRM220701P002700002022-06-22 9:55AM EDT270.00102.85101.35102.400.00--0358.59%