Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,52-0,57 (-0,35%)
Alla chiusura: 04:00PM EST
164,59 +0,07 (+0,04%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230203C001200002023-01-10 10:34AM EST120.0028.1043.8545.400.00-33112.89%
CRM230203C001250002023-01-23 10:03AM EST125.0029.5038.9040.200.00-2285.16%
CRM230203C001280002023-01-12 11:55AM EST128.0019.9435.8537.150.00-23127.05%
CRM230203C001290002022-12-28 11:48AM EST129.007.1534.9036.200.00-1276.56%
CRM230203C001300002023-01-26 10:08AM EST130.0030.4533.9535.150.00-12974.22%
CRM230203C001310002023-01-17 12:10PM EST131.0017.5632.8534.200.00-2359.38%
CRM230203C001320002023-01-13 12:09PM EST132.0017.0331.9033.200.00-11269.53%
CRM230203C001330002023-01-26 11:34AM EST133.0026.4330.9032.200.00-1567.58%
CRM230203C001340002023-01-27 2:59PM EST134.0031.7429.9531.15+9.38+41.95%1965.63%
CRM230203C001350002023-01-27 3:47PM EST135.0030.4428.9530.20+0.89+3.01%26568.36%
CRM230203C001360002023-01-20 11:23AM EST136.0013.9927.8529.200.00-11150.00%
CRM230203C001370002023-01-27 12:02PM EST137.0028.8526.9028.20+6.00+26.26%12959.38%
CRM230203C001380002023-01-27 1:06PM EST138.0028.2026.0527.10+13.15+87.38%33961.72%
CRM230203C001390002023-01-27 3:55PM EST139.0025.8425.1026.05+13.46+108.72%122559.38%
CRM230203C001400002023-01-27 3:47PM EST140.0025.4124.0525.00+0.23+0.91%269083.98%
CRM230203C001410002023-01-25 1:43PM EST141.0014.6323.0524.050.00-12750.78%
CRM230203C001420002023-01-27 2:26PM EST142.0024.5922.1023.00+11.79+92.11%166978.13%
CRM230203C001430002023-01-27 2:04PM EST143.0023.6321.1022.00+3.46+17.15%312775.20%
CRM230203C001440002023-01-27 10:53AM EST144.0020.5020.1521.05-0.15-0.73%33351.17%
CRM230203C001450002023-01-27 2:07PM EST145.0021.5019.1520.05+7.35+51.94%3524571.00%
CRM230203C001460002023-01-26 11:04AM EST146.0014.4518.1519.200.00-18352.25%
CRM230203C001470002023-01-27 10:57AM EST147.0017.2217.2018.10+3.40+24.60%35866.60%
CRM230203C001480002023-01-27 11:10AM EST148.0017.3816.2017.10+5.89+51.26%411763.53%
CRM230203C001490002023-01-27 2:00PM EST149.0017.8115.2516.10+2.12+13.51%1714860.50%
CRM230203C001500002023-01-27 3:59PM EST150.0014.4014.4515.15-1.05-6.80%7049058.79%
CRM230203C001525002023-01-27 3:31PM EST152.5013.8312.1512.70+1.33+10.64%3256652.20%
CRM230203C001550002023-01-27 3:59PM EST155.0010.059.9010.35-0.92-8.39%21361347.22%
CRM230203C001575002023-01-27 3:59PM EST157.508.008.058.25-0.75-8.57%9190245.39%
CRM230203C001600002023-01-27 3:59PM EST160.006.106.156.35-0.82-11.85%3641,41944.04%
CRM230203C001625002023-01-27 3:59PM EST162.504.554.504.70-0.80-14.95%31469743.04%
CRM230203C001650002023-01-27 3:59PM EST165.003.203.153.35-0.70-17.95%9281,81642.55%
CRM230203C001675002023-01-27 3:59PM EST167.502.132.122.24-0.66-23.66%1,3021,88741.60%
CRM230203C001700002023-01-27 3:59PM EST170.001.321.351.45-0.58-30.53%4,0953,78541.33%
CRM230203C001725002023-01-27 3:56PM EST172.500.880.820.88-0.33-27.27%62625040.87%
CRM230203C001750002023-01-27 3:59PM EST175.000.480.480.56-0.31-39.24%88521641.75%
CRM230203C001775002023-01-27 3:59PM EST177.500.290.280.34-0.22-43.14%7413142.29%
CRM230203C001800002023-01-27 3:50PM EST180.000.200.170.23-0.14-41.18%22338044.04%
CRM230203C001825002023-01-27 3:22PM EST182.500.150.110.14+0.15-4250144.82%
CRM230203C001850002023-01-27 3:50PM EST185.000.100.070.10-0.05-33.33%6717946.78%
CRM230203C001900002023-01-27 12:10PM EST190.000.050.030.08-0.04-44.44%135250.78%
CRM230203C001950002023-01-27 10:50AM EST195.000.030.010.05-0.01-25.00%262854.30%
CRM230203C002000002023-01-27 2:38PM EST200.000.010.000.02+0.01-274454.69%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM230203P000800002023-01-20 9:37AM EST80.000.010.000.040.00-11198.44%
CRM230203P000850002023-01-20 9:37AM EST85.000.010.000.040.00-111182.81%
CRM230203P000900002023-01-18 9:58AM EST90.000.010.000.130.00-11190.63%
CRM230203P000950002023-01-18 9:58AM EST95.000.010.000.040.00-16154.69%
CRM230203P001000002023-01-26 11:13AM EST100.000.010.000.040.00-191140.63%
CRM230203P001050002023-01-23 10:08AM EST105.000.010.000.040.00-1630128.13%
CRM230203P001100002023-01-27 1:08PM EST110.000.010.000.04-0.01-50.00%159115.63%
CRM230203P001150002023-01-27 1:08PM EST115.000.010.000.01-0.01-50.00%137090.63%
CRM230203P001170002023-01-25 10:51AM EST117.000.020.000.040.00-32599.22%
CRM230203P001180002023-01-19 10:32AM EST118.000.110.000.040.00-103796.88%
CRM230203P001190002023-01-18 9:30AM EST119.000.080.000.040.00-41694.53%
CRM230203P001200002023-01-23 12:43PM EST120.000.010.000.010.00-419881.25%
CRM230203P001210002023-01-19 10:51AM EST121.000.150.000.020.00-35884.38%
CRM230203P001220002023-01-24 9:45AM EST122.000.030.000.050.00-1789.84%
CRM230203P001230002023-01-26 11:09AM EST123.000.010.000.020.00-15579.69%
CRM230203P001240002023-01-19 3:50PM EST124.000.170.000.020.00-15278.13%
CRM230203P001250002023-01-26 9:42AM EST125.000.020.000.020.00-212676.56%
CRM230203P001260002023-01-26 10:13AM EST126.000.010.000.020.00-14073.44%
CRM230203P001270002023-01-27 12:31PM EST127.000.010.000.02-0.10-90.91%52271.88%
CRM230203P001280002023-01-26 3:08PM EST128.000.020.000.020.00-2111770.31%
CRM230203P001290002023-01-27 2:26PM EST129.000.010.000.05-0.12-92.31%21975.00%
CRM230203P001300002023-01-27 12:28PM EST130.000.010.000.03-0.02-66.67%213668.75%
CRM230203P001310002023-01-27 11:45AM EST131.000.010.000.05-0.08-88.89%28570.31%
CRM230203P001320002023-01-27 3:47PM EST132.000.030.000.030.00-123264.84%
CRM230203P001330002023-01-25 10:45AM EST133.000.210.010.060.00-3414068.75%
CRM230203P001340002023-01-27 12:42PM EST134.000.020.010.04-0.03-60.00%62664.06%
CRM230203P001350002023-01-27 11:22AM EST135.000.030.010.04-0.01-25.00%921562.11%
CRM230203P001360002023-01-27 3:15PM EST136.000.030.010.04-0.02-40.00%184760.16%
CRM230203P001370002023-01-27 3:15PM EST137.000.030.020.05-0.04-57.14%53942960.16%
CRM230203P001380002023-01-27 3:46PM EST138.000.040.020.05-0.03-42.86%611158.20%
CRM230203P001390002023-01-27 3:16PM EST139.000.040.030.06-0.04-50.00%28413257.81%
CRM230203P001400002023-01-27 3:47PM EST140.000.040.030.06-0.04-50.00%5325355.86%
CRM230203P001410002023-01-27 3:15PM EST141.000.050.040.07-0.04-44.44%4764855.08%
CRM230203P001420002023-01-27 2:33PM EST142.000.070.050.08-0.01-12.50%60173854.10%
CRM230203P001430002023-01-27 2:25PM EST143.000.070.060.09-0.03-30.00%4413453.13%
CRM230203P001440002023-01-27 3:54PM EST144.000.080.070.10-0.06-42.86%12323451.76%
CRM230203P001450002023-01-27 3:57PM EST145.000.110.070.12-0.06-35.29%14457450.39%
CRM230203P001460002023-01-27 3:06PM EST146.000.100.100.16-0.13-56.52%17425050.59%
CRM230203P001470002023-01-27 3:53PM EST147.000.130.130.16-0.04-23.53%3013250.10%
CRM230203P001480002023-01-27 3:51PM EST148.000.150.130.17-0.06-28.57%32466348.15%
CRM230203P001490002023-01-27 3:07PM EST149.000.180.170.22-0.07-28.00%26433848.05%
CRM230203P001500002023-01-27 3:57PM EST150.000.250.220.25-0.05-16.67%56997446.68%
CRM230203P001525002023-01-27 3:59PM EST152.500.410.360.43-0.17-29.31%15749145.80%
CRM230203P001550002023-01-27 3:59PM EST155.000.660.590.68-0.08-10.81%5401,00944.14%
CRM230203P001575002023-01-27 3:59PM EST157.501.060.981.10-0.11-9.40%28439243.26%
CRM230203P001600002023-01-27 3:59PM EST160.001.671.591.67-0.11-6.18%2,17265441.85%
CRM230203P001625002023-01-27 3:58PM EST162.502.552.442.53-0.03-1.16%66729341.21%
CRM230203P001650002023-01-27 3:58PM EST165.003.753.553.70+0.05+1.35%54521540.99%
CRM230203P001675002023-01-27 3:44PM EST167.504.405.005.15+4.40-1223840.72%
CRM230203P001700002023-01-27 3:51PM EST170.006.606.706.85+6.60-2457340.19%
CRM230203P001725002023-01-27 3:56PM EST172.508.608.609.15-0.15-1.71%675045.73%
CRM230203P001750002023-01-27 3:37PM EST175.009.7510.8011.30+9.75-3147.17%
CRM230203P001775002023-01-27 2:12PM EST177.5011.7213.0513.75+11.72-1053.03%
CRM230203P001800002023-01-04 11:37AM EST180.0041.0015.2016.250.00-1059.52%
CRM230203P001850002023-01-27 3:47PM EST185.0019.7520.1521.10+19.75-6267.77%
CRM230203P001900002023-01-27 12:31PM EST190.0023.9025.0526.15-31.40-56.78%1057.13%
CRM230203P002000002023-01-27 3:47PM EST200.0034.7234.9536.20+34.72-6071.09%