Italia markets open in 5 hours 40 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.659,03 +30,55 (+0,08%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.752,73 -329,82 (-0,55%) CMC Crypto 200
1.388,04 +5,47 (+0,40%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00270000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 3.75 | 4.10 | 4.25 | -3.95 | -51.30% | 143 | 387 | 41.50% |
| CRM240503C00270000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 5.88 | 6.65 | 6.85 | -4.02 | -40.61% | 191 | 194 | 31.97% |
| CRM240510C00270000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 7.50 | 8.10 | 8.50 | -3.30 | -30.56% | 9 | 29 | 31.03% |
| CRM240517C00270000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 9.00 | 9.65 | 9.80 | -2.65 | -22.75% | 44 | 743 | 30.59% |
| CRM240524C00270000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 11.22 | 10.45 | 13.80 | -0.23 | -2.01% | 2 | 222 | 39.86% |
| CRM240531C00270000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 13.84 | 13.90 | 15.05 | -0.66 | -4.55% | 4 | 65 | 39.47% |
| CRM240621C00270000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 16.80 | 16.70 | 16.80 | -1.55 | -8.45% | 69 | 2,275 | 35.47% |
| CRM240719C00270000 | 2024-04-25 2:55PM EDT | 2024-07-19 | 18.60 | 19.30 | 19.55 | -3.30 | -15.07% | 9 | 175 | 34.34% |
| CRM240816C00270000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 21.50 | 22.05 | 22.25 | -3.50 | -14.00% | 302 | 186 | 34.29% |
| CRM240920C00270000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 25.70 | 26.25 | 26.40 | -3.63 | -12.38% | 8 | 482 | 36.02% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 28.40 | 28.90 | 0.00 | - | 2 | 110 | 36.38% |
| CRM241115C00270000 | 2024-04-25 1:51PM EDT | 2024-11-15 | 31.10 | 30.85 | 32.25 | -1.84 | -5.59% | 6 | 12 | 37.97% |
| CRM241220C00270000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 34.22 | 34.30 | 35.95 | -1.58 | -4.41% | 6 | 41 | 39.35% |
| CRM250117C00270000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 34.85 | 36.35 | 37.10 | -1.95 | -5.30% | 5 | 756 | 38.48% |
| CRM250321C00270000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 43.80 | 40.30 | 41.60 | 0.00 | - | 1 | 20 | 39.05% |
| CRM250620C00270000 | 2024-04-25 12:30PM EDT | 2025-06-20 | 45.79 | 46.10 | 47.00 | -1.53 | -3.23% | 2 | 495 | 39.31% |
| CRM260116C00270000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 55.72 | 57.05 | 58.80 | -2.18 | -3.77% | 15 | 150 | 40.63% |
| CRM261218C00270000 | 2024-04-25 2:52PM EDT | 2026-12-18 | 72.00 | 71.10 | 74.35 | -2.90 | -3.87% | 8 | 25 | 42.06% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00270000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.15 | 1.00 | 1.13 | +0.05 | +4.55% | 708 | 1,996 | 41.94% |
| CRM240503P00270000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 3.81 | 3.30 | 3.50 | +1.26 | +49.41% | 95 | 845 | 30.63% |
| CRM240510P00270000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 4.83 | 4.55 | 6.70 | +1.58 | +48.62% | 20 | 152 | 37.23% |
| CRM240517P00270000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 6.25 | 5.70 | 5.85 | +1.75 | +38.89% | 341 | 3,612 | 27.50% |
| CRM240524P00270000 | 2024-04-25 10:03AM EDT | 2024-05-24 | 8.60 | 6.30 | 9.35 | +2.83 | +49.05% | 1 | 97 | 35.54% |
| CRM240531P00270000 | 2024-04-25 2:05PM EDT | 2024-05-31 | 9.74 | 8.45 | 11.00 | +0.99 | +11.31% | 6 | 78 | 36.79% |
| CRM240621P00270000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 11.95 | 11.75 | 12.25 | +1.30 | +12.21% | 354 | 2,720 | 32.17% |
| CRM240719P00270000 | 2024-04-25 3:17PM EDT | 2024-07-19 | 13.95 | 13.50 | 13.75 | +1.90 | +15.77% | 33 | 664 | 29.24% |
| CRM240816P00270000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 15.77 | 15.15 | 15.35 | +1.62 | +11.45% | 26 | 434 | 28.03% |
| CRM240920P00270000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 19.40 | 18.20 | 18.40 | +2.06 | +11.88% | 15 | 653 | 28.94% |
| CRM241018P00270000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 20.45 | 19.30 | 20.10 | +2.40 | +13.30% | 141 | 345 | 28.81% |
| CRM241115P00270000 | 2024-04-25 3:29PM EDT | 2024-11-15 | 21.20 | 20.85 | 21.35 | -0.13 | -0.61% | 1 | 221 | 28.32% |
| CRM241220P00270000 | 2024-04-24 1:22PM EDT | 2024-12-20 | 24.30 | 22.80 | 24.10 | +2.10 | +9.46% | 1 | 182 | 29.33% |
| CRM250117P00270000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 25.70 | 23.60 | 25.05 | +1.50 | +6.20% | 5 | 996 | 28.78% |
| CRM250321P00270000 | 2024-04-25 11:03AM EDT | 2025-03-21 | 27.52 | 25.25 | 28.30 | -1.58 | -5.43% | 2 | 111 | 29.07% |
| CRM250620P00270000 | 2024-04-23 2:13PM EDT | 2025-06-20 | 29.47 | 29.75 | 30.90 | 0.00 | - | 1 | 102 | 28.01% |
| CRM260116P00270000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 35.55 | 34.80 | 36.50 | -0.10 | -0.28% | 20 | 207 | 26.87% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 2026-12-18 | 42.50 | 42.35 | 45.00 | 0.00 | - | - | 5 | 26.63% |
© 2024 Yahoo. Tutti i diritti riservati.