Italia markets open in 2 hours 40 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.375,73 -6,83 (-0,02%) EUR/USD
1,0878 +0,0004 (+0,03%) BTC-EUR
21.792,41 +293,17 (+1,36%) CMC Crypto 200
537,82 +20,81 (+4,02%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203C00150000 | 2023-01-27 3:59PM EST | 2023-02-03 | 14.40 | 14.45 | 15.15 | -1.05 | -6.80% | 70 | 490 | 52.44% |
| CRM230210C00150000 | 2023-01-27 3:57PM EST | 2023-02-10 | 15.48 | 14.95 | 15.60 | -0.97 | -5.90% | 23 | 265 | 49.05% |
| CRM230217C00150000 | 2023-01-27 3:56PM EST | 2023-02-17 | 16.18 | 15.65 | 16.25 | -0.51 | -3.06% | 132 | 7,604 | 46.14% |
| CRM230224C00150000 | 2023-01-27 3:09PM EST | 2023-02-24 | 18.15 | 15.60 | 18.55 | +4.75 | +35.45% | 13 | 3,427 | 57.37% |
| CRM230303C00150000 | 2023-01-27 11:40AM EST | 2023-03-03 | 19.59 | 17.30 | 18.85 | +8.66 | +79.23% | 2 | 10 | 52.83% |
| CRM230310C00150000 | 2023-01-26 10:11AM EST | 2023-03-10 | 15.60 | 18.05 | 19.00 | 0.00 | - | - | 1 | 48.84% |
| CRM230317C00150000 | 2023-01-27 3:35PM EST | 2023-03-17 | 20.28 | 18.80 | 19.40 | +0.63 | +3.21% | 70 | 4,177 | 47.14% |
| CRM230421C00150000 | 2023-01-27 1:55PM EST | 2023-04-21 | 22.90 | 20.85 | 21.45 | +4.75 | +26.17% | 4 | 214 | 43.52% |
| CRM230519C00150000 | 2023-01-27 2:47PM EST | 2023-05-19 | 24.07 | 22.65 | 23.15 | +1.07 | +4.65% | 11 | 505 | 43.00% |
| CRM230616C00150000 | 2023-01-27 2:40PM EST | 2023-06-16 | 26.22 | 24.60 | 25.30 | +1.00 | +3.97% | 24 | 1,052 | 44.40% |
| CRM230818C00150000 | 2023-01-27 11:25AM EST | 2023-08-18 | 28.92 | 27.65 | 28.45 | +1.22 | +4.40% | 6 | 32 | 43.97% |
| CRM240119C00150000 | 2023-01-27 3:59PM EST | 2024-01-19 | 34.72 | 34.25 | 35.20 | +0.62 | +1.82% | 266 | 1,812 | 44.54% |
| CRM250117C00150000 | 2023-01-27 3:57PM EST | 2025-01-17 | 45.50 | 44.85 | 47.65 | -0.79 | -1.71% | 7 | 303 | 46.21% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230203P00150000 | 2023-01-27 3:57PM EST | 2023-02-03 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 569 | 974 | 50.49% |
| CRM230210P00150000 | 2023-01-27 12:31PM EST | 2023-02-10 | 0.53 | 0.61 | 0.71 | -0.19 | -26.39% | 95 | 173 | 43.02% |
| CRM230217P00150000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.17 | 1.11 | 1.22 | -0.03 | -2.50% | 444 | 4,153 | 40.63% |
| CRM230224P00150000 | 2023-01-27 3:57PM EST | 2023-02-24 | 1.68 | 1.43 | 2.07 | -0.05 | -2.89% | 32 | 280 | 42.37% |
| CRM230303P00150000 | 2023-01-27 3:49PM EST | 2023-03-03 | 2.86 | 2.72 | 3.30 | -0.10 | -3.38% | 48 | 11,120 | 46.19% |
| CRM230310P00150000 | 2023-01-27 1:05PM EST | 2023-03-10 | 3.00 | 3.30 | 3.50 | +3.00 | - | 9 | 0 | 43.15% |
| CRM230317P00150000 | 2023-01-27 3:59PM EST | 2023-03-17 | 3.85 | 3.75 | 3.90 | +0.10 | +2.67% | 315 | 21,478 | 41.98% |
| CRM230421P00150000 | 2023-01-27 1:59PM EST | 2023-04-21 | 4.78 | 5.15 | 5.40 | -0.71 | -12.93% | 9 | 398 | 37.73% |
| CRM230519P00150000 | 2023-01-27 3:57PM EST | 2023-05-19 | 6.40 | 6.30 | 6.50 | +0.13 | +2.07% | 109 | 459 | 36.19% |
| CRM230616P00150000 | 2023-01-27 3:37PM EST | 2023-06-16 | 7.60 | 7.65 | 8.00 | -0.10 | -1.30% | 45 | 2,578 | 36.62% |
| CRM230818P00150000 | 2023-01-27 3:51PM EST | 2023-08-18 | 9.55 | 9.65 | 10.05 | -0.10 | -1.04% | 5 | 43 | 35.12% |
| CRM240119P00150000 | 2023-01-27 3:53PM EST | 2024-01-19 | 13.51 | 13.35 | 13.90 | -0.03 | -0.22% | 72 | 2,236 | 33.06% |
| CRM240621P00150000 | 2023-01-27 2:17PM EST | 2024-06-21 | 15.72 | 15.75 | 16.85 | +15.72 | - | 2 | - | 31.80% |
| CRM250117P00150000 | 2023-01-27 2:19PM EST | 2025-01-17 | 18.70 | 18.90 | 19.75 | -1.35 | -6.73% | 5 | 1,010 | 30.22% |
© 2023 Yahoo. Tutti i diritti riservati.
