Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.608,56 -660,97 (-1,10%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 33.05 | 35.50 | 0.00 | - | 1 | 2 | 74.37% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 33.75 | 36.05 | 0.00 | - | 1 | 0 | 58.42% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 38.87 | 34.55 | 36.15 | 0.00 | - | 1 | 434 | 48.50% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 34.40 | 38.00 | 0.00 | - | 1 | 1 | 52.99% |
| CRM240621C00240000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 38.46 | 38.55 | 39.30 | +2.97 | +8.37% | 4 | 1,298 | 42.16% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 40.60 | 41.35 | 0.00 | - | 2 | 36 | 39.98% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 42.80 | 43.55 | 0.00 | - | 1 | 55 | 39.44% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 43.27 | 45.95 | 46.70 | 0.00 | - | 35 | 858 | 40.16% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 47.85 | 48.95 | 0.00 | - | 5 | 7 | 40.43% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 50.20 | 51.25 | 0.00 | - | 1 | 4 | 40.92% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 53.00 | 54.25 | 0.00 | - | 1 | 30 | 41.80% |
| CRM250117C00240000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 55.00 | 54.40 | 56.20 | +1.98 | +3.73% | 1 | 1,613 | 41.98% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 58.75 | 60.65 | 0.00 | - | 49 | 6 | 42.70% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 63.75 | 65.50 | 0.00 | - | 8 | 90 | 42.54% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 74.20 | 76.35 | 0.00 | - | 2 | 78 | 43.36% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 80.35 | 84.00 | 0.00 | - | - | 1 | 44.36% |
| CRM261218C00240000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 88.63 | 86.60 | 90.95 | +3.83 | +4.52% | 2 | 8 | 44.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00240000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.09 | -0.07 | -46.67% | 17 | 87 | 44.92% |
| CRM240510P00240000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.37 | 0.08 | 0.31 | 0.00 | - | 10 | 47 | 38.82% |
| CRM240517P00240000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 0.36 | 0.25 | 0.50 | -0.21 | -36.84% | 14 | 1,553 | 34.84% |
| CRM240524P00240000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 0.80 | 0.50 | 2.04 | -0.29 | -26.61% | 1 | 76 | 43.21% |
| CRM240531P00240000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.87 | 1.49 | 2.27 | -0.56 | -23.05% | 18 | 74 | 39.98% |
| CRM240621P00240000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 2.94 | 2.82 | 2.96 | -0.46 | -13.53% | 28 | 2,113 | 34.55% |
| CRM240719P00240000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 3.80 | 3.95 | 4.10 | -0.75 | -16.48% | 549 | 491 | 31.79% |
| CRM240816P00240000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 4.90 | 5.15 | 5.30 | -1.09 | -18.20% | 15 | 245 | 30.53% |
| CRM240920P00240000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 8.05 | 7.35 | 7.60 | 0.00 | - | 17 | 1,581 | 31.29% |
| CRM241018P00240000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 8.55 | 8.50 | 8.70 | -0.70 | -7.57% | 67 | 212 | 30.61% |
| CRM241115P00240000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 10.00 | 9.70 | 9.95 | -0.70 | -6.54% | 2 | 52 | 30.40% |
| CRM241220P00240000 | 2024-04-25 10:22AM EDT | 2024-12-20 | 12.95 | 11.70 | 12.10 | 0.00 | - | 3 | 183 | 31.14% |
| CRM250117P00240000 | 2024-04-26 12:42PM EDT | 2025-01-17 | 12.58 | 12.40 | 13.35 | -1.00 | -7.36% | 5 | 1,527 | 31.11% |
| CRM250321P00240000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 14.65 | 14.15 | 16.55 | -1.65 | -10.12% | 1 | 70 | 31.69% |
| CRM250620P00240000 | 2024-04-26 2:59PM EDT | 2025-06-20 | 18.07 | 17.70 | 18.20 | -1.03 | -5.39% | 8 | 266 | 29.72% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.75 | 21.90 | 23.95 | 0.00 | - | 4 | 1,015 | 28.95% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 26.15 | 27.25 | 0.00 | - | - | 2 | 28.34% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 29.40 | 32.40 | 0.00 | - | 1 | 7 | 28.84% |
© 2024 Yahoo. Tutti i diritti riservati.