Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
172,71+0,51 (+0,30%)
Alla chiusura: 03:59PM EDT
172,73 +0,01 (+0,01%)
Dopo ore: 04:07PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220708C001250002022-07-01 10:01AM EDT125.0043.3547.5048.500.00-11188.67%
CRM220708C001300002022-06-30 11:06AM EDT130.0033.9042.4044.000.00--1186.52%
CRM220708C001450002022-06-30 1:42PM EDT145.0021.3227.3528.700.00-22114.45%
CRM220708C001480002022-07-06 10:13AM EDT148.0024.3124.5025.30+5.28+27.75%232093.75%
CRM220708C001500002022-07-06 10:05AM EDT150.0022.8822.4523.50+8.66+60.90%3492.58%
CRM220708C001525002022-07-06 3:27PM EDT152.5020.8320.2520.70+2.48+13.51%1183.69%
CRM220708C001550002022-07-06 9:32AM EDT155.0019.1217.5018.45+5.07+36.09%24174.80%
CRM220708C001575002022-06-30 11:34AM EDT157.508.9515.2516.200.00--1577.34%
CRM220708C001600002022-07-06 1:55PM EDT160.0012.3012.6013.40+0.80+6.96%3018058.01%
CRM220708C001625002022-07-05 11:34AM EDT162.506.9410.2011.200.00-168556.30%
CRM220708C001650002022-07-06 2:27PM EDT165.007.058.108.80-1.15-14.02%1241252.83%
CRM220708C001675002022-07-06 3:48PM EDT167.506.205.856.40+0.25+4.20%6523650.78%
CRM220708C001700002022-07-06 3:46PM EDT170.004.454.254.40+0.25+5.95%8558845.80%
CRM220708C001725002022-07-06 3:42PM EDT172.502.992.662.79-0.01-0.33%39853942.94%
CRM220708C001750002022-07-06 3:50PM EDT175.001.611.491.67-0.21-11.54%54299342.26%
CRM220708C001775002022-07-06 3:47PM EDT177.500.850.740.88-0.24-22.02%50628341.09%
CRM220708C001800002022-07-06 3:47PM EDT180.000.390.340.41-0.15-27.78%1,0721,10640.14%
CRM220708C001825002022-07-06 3:42PM EDT182.500.220.140.21-0.08-26.67%3126041.41%
CRM220708C001850002022-07-06 3:48PM EDT185.000.080.080.10-0.09-52.94%13239142.38%
CRM220708C001875002022-07-06 9:33AM EDT187.500.120.030.05+0.05+71.43%213043.75%
CRM220708C001900002022-07-06 3:15PM EDT190.000.040.020.04-0.01-20.00%10558148.05%
CRM220708C001925002022-07-06 3:23PM EDT192.500.030.010.03-0.01-25.00%816951.56%
CRM220708C001950002022-07-06 3:45PM EDT195.000.020.010.030.00-2920,43154.30%
CRM220708C001975002022-07-06 1:07PM EDT197.500.010.000.03-0.01-50.00%14557.03%
CRM220708C002000002022-07-06 3:40PM EDT200.000.020.000.02-0.01-33.33%162,25159.38%
CRM220708C002025002022-07-05 12:02PM EDT202.500.010.000.010.00-174059.38%
CRM220708C002050002022-07-05 1:15PM EDT205.000.010.000.010.00-119,39464.06%
CRM220708C002075002022-06-30 2:24PM EDT207.500.030.000.030.00-3475.78%
CRM220708C002100002022-06-30 3:54PM EDT210.000.030.000.030.00-18179.69%
CRM220708C002125002022-06-29 9:47AM EDT212.500.030.000.030.00-5684.38%
CRM220708C002150002022-06-30 9:57AM EDT215.000.010.000.010.00-25181.25%
CRM220708C002200002022-06-29 2:29PM EDT220.000.030.000.060.00-476103.91%
CRM220708C002250002022-06-29 10:21AM EDT225.000.020.000.030.00-18104.69%
CRM220708C002300002022-06-28 11:09AM EDT230.000.010.000.030.00-425112.50%
CRM220708C002350002022-06-06 9:31AM EDT235.000.260.002.130.00-11220.22%
CRM220708C002400002022-07-01 10:24AM EDT240.000.010.000.040.00-111131.25%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220708P000800002022-06-14 9:34AM EDT80.000.100.000.010.00-11262.50%
CRM220708P001000002022-06-23 9:30AM EDT100.000.010.000.060.00--20225.00%
CRM220708P001050002022-06-21 3:35PM EDT105.000.020.000.060.00-19206.25%
CRM220708P001100002022-07-01 1:27PM EDT110.000.020.000.040.00-6246181.25%
CRM220708P001150002022-06-22 3:42PM EDT115.000.060.002.130.00--0296.09%
CRM220708P001200002022-06-15 9:30AM EDT120.000.400.000.030.00-36143.75%
CRM220708P001250002022-07-01 9:30AM EDT125.000.060.000.030.00-1276129.69%
CRM220708P001300002022-07-05 12:23PM EDT130.000.020.000.030.00-1024114.06%
CRM220708P001350002022-07-05 1:10PM EDT135.000.020.000.020.00-2012096.88%
CRM220708P001400002022-07-05 2:44PM EDT140.000.020.000.030.00-3515787.50%
CRM220708P001450002022-07-06 2:58PM EDT145.000.010.010.02-0.02-66.67%2833473.44%
CRM220708P001460002022-07-06 2:27PM EDT146.000.020.010.02-0.03-60.00%314671.09%
CRM220708P001470002022-07-05 3:25PM EDT147.000.040.000.030.00-95668.75%
CRM220708P001480002022-07-05 10:10AM EDT148.000.160.010.030.00-13867.97%
CRM220708P001490002022-07-06 11:12AM EDT149.000.030.010.05-0.16-84.21%207068.75%
CRM220708P001500002022-07-06 3:26PM EDT150.000.030.020.04-0.05-62.50%1442866.02%
CRM220708P001525002022-07-06 2:39PM EDT152.500.040.010.06-0.05-55.56%311060.16%
CRM220708P001550002022-07-06 3:25PM EDT155.000.050.050.06-0.12-70.59%3361757.03%
CRM220708P001575002022-07-06 1:12PM EDT157.500.100.050.15-0.17-62.96%4618454.69%
CRM220708P001600002022-07-06 2:19PM EDT160.000.230.120.18-0.16-41.03%5058850.59%
CRM220708P001625002022-07-06 3:34PM EDT162.500.230.200.28-0.37-61.67%9545148.54%
CRM220708P001650002022-07-06 3:48PM EDT165.000.420.400.51-0.58-58.00%28391346.68%
CRM220708P001675002022-07-06 3:41PM EDT167.500.710.700.87-0.79-52.67%19416344.19%
CRM220708P001700002022-07-06 3:39PM EDT170.001.231.431.52-1.11-47.44%35853842.92%
CRM220708P001725002022-07-06 3:45PM EDT172.502.242.442.58-1.06-32.12%25529543.02%
CRM220708P001750002022-07-06 3:33PM EDT175.003.153.753.80-1.57-33.26%9817739.65%
CRM220708P001775002022-07-06 2:29PM EDT177.505.855.305.70-1.70-22.52%712241.80%
CRM220708P001800002022-07-06 10:43AM EDT180.007.507.407.90-1.04-12.18%27845.80%
CRM220708P001825002022-07-06 11:15AM EDT182.509.859.4510.20-2.94-22.99%36849.27%
CRM220708P001850002022-07-06 1:04PM EDT185.0012.7511.7012.70-0.40-3.04%813557.76%
CRM220708P001875002022-06-30 11:12AM EDT187.5023.4014.0515.100.00-23961.62%
CRM220708P001900002022-07-06 12:29PM EDT190.0018.0616.8017.65-5.15-22.19%11971.39%
CRM220708P001925002022-07-05 1:27PM EDT192.5022.5519.1520.350.00-3387.30%
CRM220708P001950002022-06-29 10:45AM EDT195.0023.0021.7522.500.00-1477.15%
CRM220708P001975002022-06-27 1:19PM EDT197.5016.1523.9524.900.00--175.00%
CRM220708P002000002022-07-05 3:49PM EDT200.0027.5026.6527.75-0.50-1.79%50104.69%
CRM220708P002050002022-06-10 10:41AM EDT205.0027.6331.3032.800.00-10120.61%
CRM220708P002100002022-06-29 9:55AM EDT210.0038.9436.1537.650.00-10124.61%
CRM220708P002150002022-06-10 9:52AM EDT215.0034.0041.5542.850.00-10148.54%
CRM220708P002200002022-06-03 11:12AM EDT220.0035.7551.3552.600.00-10284.72%
CRM220708P002300002022-06-14 10:16AM EDT230.0065.9556.3557.800.00--0179.88%
CRM220708P002350002022-06-02 10:09AM EDT235.0055.4866.3567.550.00--0328.86%
CRM220708P002500002022-06-06 1:12PM EDT250.0067.3076.1577.800.00--0220.12%