Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,52+0,79 (+0,51%)
Al 03:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221007C001000002022-10-05 12:02PM EDT100.0054.0756.5057.05+7.02+14.92%22250.00%
CRM221007C001240002022-09-27 9:39AM EDT124.0026.0532.5533.100.00--0147.27%
CRM221007C001300002022-09-27 11:36AM EDT130.0018.5026.5527.000.00-515117.97%
CRM221007C001340002022-09-26 2:49PM EDT134.0014.5022.4023.050.00--197.66%
CRM221007C001350002022-10-03 10:55AM EDT135.0011.6521.4522.100.00-3397.85%
CRM221007C001370002022-09-29 12:05PM EDT137.0012.5019.6520.000.00--293.26%
CRM221007C001380002022-10-05 3:02PM EDT138.0018.6018.7519.00+9.80+111.36%5592.19%
CRM221007C001390002022-10-04 3:26PM EDT139.0016.5017.5518.000.00-13981.84%
CRM221007C001400002022-10-04 11:54AM EDT140.0016.6716.5517.050.00-205779.49%
CRM221007C001410002022-10-05 9:30AM EDT141.0011.3315.6016.00-3.67-24.47%32575.39%
CRM221007C001420002022-10-03 11:33AM EDT142.006.0314.5015.100.00-162771.39%
CRM221007C001430002022-10-03 11:17AM EDT143.005.4213.4514.150.00-142867.29%
CRM221007C001440002022-10-04 3:26PM EDT144.0011.5012.7013.000.00-25865.82%
CRM221007C001450002022-10-05 10:32AM EDT145.008.7911.6512.05-2.66-23.23%222761.62%
CRM221007C001460002022-10-04 1:22PM EDT146.009.5510.7011.150.00-2122860.55%
CRM221007C001470002022-10-05 10:40AM EDT147.007.199.7510.05-2.84-28.32%735155.18%
CRM221007C001480002022-10-05 12:24PM EDT148.007.608.909.20-0.73-8.76%428856.06%
CRM221007C001490002022-10-05 3:05PM EDT149.008.007.908.15+0.88+12.36%454250.54%
CRM221007C001500002022-10-05 3:23PM EDT150.006.867.057.25+0.37+5.70%2757152.20%
CRM221007C001525002022-10-05 3:26PM EDT152.504.904.855.10+0.40+8.89%11468146.78%
CRM221007C001550002022-10-05 3:27PM EDT155.003.153.053.20+0.26+9.00%9791,58241.94%
CRM221007C001575002022-10-05 3:27PM EDT157.501.721.741.82-0.03-1.71%30857540.09%
CRM221007C001600002022-10-05 3:29PM EDT160.000.860.820.92+0.02+2.38%44793539.21%
CRM221007C001625002022-10-05 3:21PM EDT162.500.400.360.42-0.04-9.09%18541539.06%
CRM221007C001650002022-10-05 3:33PM EDT165.000.180.170.19-0.01-5.26%2,85672340.04%
CRM221007C001675002022-10-05 3:23PM EDT167.500.110.090.100.00-423342.58%
CRM221007C001700002022-10-05 3:33PM EDT170.000.060.060.07-0.01-14.29%18138647.07%
CRM221007C001725002022-10-05 12:12PM EDT172.500.030.030.04-0.02-40.00%141649.61%
CRM221007C001750002022-10-05 3:10PM EDT175.000.020.020.04-0.02-50.00%9537053.52%
CRM221007C001775002022-10-05 3:20PM EDT177.500.010.020.03-0.01-50.00%11158.20%
CRM221007C001800002022-10-04 1:46PM EDT180.000.020.000.020.00-3427057.81%
CRM221007C001850002022-09-28 2:28PM EDT185.000.020.000.030.00-14170.31%
CRM221007C001900002022-10-04 11:35AM EDT190.000.020.000.020.00-122376.56%
CRM221007C001950002022-09-21 11:27AM EDT195.000.010.000.050.00-32894.53%
CRM221007C002000002022-09-20 2:59PM EDT200.000.060.000.030.00-525098.44%
CRM221007C002050002022-09-20 2:58PM EDT205.000.060.000.140.00-338127.73%
CRM221007C002100002022-09-20 2:58PM EDT210.000.040.000.070.00-341126.56%
CRM221007C002150002022-08-25 9:30AM EDT215.000.700.000.100.00-22141.41%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM221007P000900002022-09-28 9:43AM EDT90.000.010.000.010.00-110173193.75%
CRM221007P000950002022-09-29 10:55AM EDT95.000.010.000.010.00-8225175.00%
CRM221007P001000002022-10-03 9:57AM EDT100.000.010.000.010.00-1119159.38%
CRM221007P001050002022-09-30 3:55PM EDT105.000.020.000.010.00-11468143.75%
CRM221007P001100002022-10-03 9:57AM EDT110.000.010.000.030.00-1562140.63%
CRM221007P001140002022-09-30 9:36AM EDT114.000.020.000.030.00-111128.13%
CRM221007P001150002022-10-04 10:14AM EDT115.000.010.000.030.00-1146125.00%
CRM221007P001160002022-09-29 2:01PM EDT116.000.050.000.030.00--205121.88%
CRM221007P001180002022-09-27 12:37PM EDT118.000.280.000.060.00--1124.22%
CRM221007P001190002022-09-29 12:59PM EDT119.000.050.000.030.00--10112.50%
CRM221007P001200002022-10-03 2:46PM EDT120.000.010.000.030.00-4121109.38%
CRM221007P001210002022-09-30 3:09PM EDT121.000.050.000.010.00-3493.75%
CRM221007P001220002022-09-30 3:51PM EDT122.000.050.000.030.00-231103.13%
CRM221007P001240002022-09-30 3:51PM EDT124.000.090.000.030.00-23296.88%
CRM221007P001250002022-10-05 12:46PM EDT125.000.010.010.02-0.01-50.00%477193.75%
CRM221007P001260002022-10-03 1:36PM EDT126.000.020.000.030.00-383990.63%
CRM221007P001270002022-10-03 2:43PM EDT127.000.030.000.030.00-22787.50%
CRM221007P001280002022-10-04 11:14AM EDT128.000.020.000.010.00-77475.00%
CRM221007P001290002022-10-05 12:36PM EDT129.000.010.000.03-0.02-66.67%37881.25%
CRM221007P001300002022-10-05 12:40PM EDT130.000.010.020.03-0.01-50.00%13,91183.59%
CRM221007P001310002022-10-04 3:27PM EDT131.000.030.000.030.00-10615675.78%
CRM221007P001320002022-10-04 9:30AM EDT132.000.020.000.030.00-35873.44%
CRM221007P001330002022-10-04 2:56PM EDT133.000.020.000.030.00-23870.31%
CRM221007P001340002022-10-04 11:15AM EDT134.000.020.000.030.00-1039567.19%
CRM221007P001350002022-10-05 2:41PM EDT135.000.020.010.03-0.02-50.00%2287666.41%
CRM221007P001360002022-10-05 10:28AM EDT136.000.050.000.03+0.02+66.67%99560.94%
CRM221007P001370002022-10-05 11:51AM EDT137.000.040.000.03-0.01-20.00%811,41958.59%
CRM221007P001380002022-10-05 9:48AM EDT138.000.050.020.030.00-626259.38%
CRM221007P001390002022-10-05 1:09PM EDT139.000.030.010.03-0.04-57.14%623454.69%
CRM221007P001400002022-10-05 3:08PM EDT140.000.020.020.04-0.06-75.00%1779154.30%
CRM221007P001410002022-10-05 3:07PM EDT141.000.030.020.04-0.05-62.50%6310951.56%
CRM221007P001420002022-10-05 12:44PM EDT142.000.060.030.05-0.04-40.00%1022650.39%
CRM221007P001430002022-10-05 3:01PM EDT143.000.050.040.05-0.11-68.75%6635748.83%
CRM221007P001440002022-10-05 2:32PM EDT144.000.070.050.07-0.08-53.33%3339848.05%
CRM221007P001450002022-10-05 3:08PM EDT145.000.080.090.07-0.13-61.90%7894944.73%
CRM221007P001460002022-10-05 3:31PM EDT146.000.090.090.10-0.19-67.86%4420444.14%
CRM221007P001470002022-10-05 2:00PM EDT147.000.230.120.15-0.21-47.73%2430744.04%
CRM221007P001480002022-10-05 3:21PM EDT148.000.180.180.19-0.30-62.50%4122342.38%
CRM221007P001490002022-10-05 3:31PM EDT149.000.220.220.26-0.36-62.07%10370141.60%
CRM221007P001500002022-10-05 3:31PM EDT150.000.310.310.36-0.39-55.71%79588141.11%
CRM221007P001525002022-10-05 3:29PM EDT152.500.700.650.75-0.58-45.31%33251139.36%
CRM221007P001550002022-10-05 3:23PM EDT155.001.391.351.42-0.96-40.85%41832037.16%
CRM221007P001575002022-10-05 3:23PM EDT157.502.532.452.55-1.22-32.53%1287935.62%
CRM221007P001600002022-10-05 3:02PM EDT160.004.203.954.20-1.44-25.53%1739434.86%
CRM221007P001625002022-10-04 11:55AM EDT162.506.525.906.300.00-303535.84%
CRM221007P001650002022-10-05 9:39AM EDT165.0011.248.108.65+1.08+10.63%210639.06%
CRM221007P001675002022-10-03 2:28PM EDT167.5019.4510.5511.300.00-1054.88%
CRM221007P001700002022-10-05 12:03PM EDT170.0015.9713.0513.50+2.87+21.91%1139.06%
CRM221007P001725002022-09-26 2:00PM EDT172.5026.9815.4516.150.00-1062.89%
CRM221007P001750002022-10-04 12:39PM EDT175.0017.5617.9518.500.00-1050.78%
CRM221007P001800002022-09-22 3:46PM EDT180.0029.1823.0523.550.00-1073.05%
CRM221007P001850002022-09-22 3:46PM EDT185.0034.1727.8528.750.00-10105.86%
CRM221007P001900002022-09-23 3:40PM EDT190.0043.2832.9033.600.00-210104.30%
CRM221007P001950002022-09-07 3:51PM EDT195.0041.0537.9538.550.00-30107.42%
CRM221007P002000002022-08-26 10:15AM EDT200.0026.1052.0553.800.00-10399.71%
CRM221007P002100002022-08-29 11:07AM EDT210.0047.2060.6561.750.00--0400.81%
CRM221007P002150002022-09-23 9:30AM EDT215.0066.1557.9058.700.00-10172.07%
CRM221007P002250002022-08-26 9:56AM EDT225.0050.7076.5078.800.00-10481.23%
CRM221007P002300002022-09-06 9:36AM EDT230.0076.6372.8573.700.00-10201.56%
CRM221007P002350002022-09-23 11:43AM EDT235.0088.9577.9078.650.00-20203.52%