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
58.905,13 -1.146,36 (-1,91%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00280000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.70 | 1.63 | 1.80 | -0.28 | -14.14% | 447 | 443 | 26.31% |
| CRM240510C00280000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 3.25 | 3.20 | 3.40 | -0.25 | -7.14% | 16 | 77 | 26.86% |
| CRM240517C00280000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.70 | 0.00 | - | 125 | 1,753 | 27.14% |
| CRM240524C00280000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 6.29 | 5.20 | 7.05 | -0.86 | -12.03% | 7 | 55 | 31.48% |
| CRM240531C00280000 | 2024-04-26 10:05AM EDT | 2024-05-31 | 10.60 | 9.10 | 10.35 | +1.15 | +12.17% | 3 | 103 | 38.01% |
| CRM240621C00280000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 11.70 | 11.90 | 12.05 | +0.45 | +4.00% | 263 | 2,651 | 34.03% |
| CRM240719C00280000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 14.30 | 14.45 | 14.60 | +0.18 | +1.27% | 66 | 1,065 | 32.65% |
| CRM240816C00280000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 17.20 | 17.25 | 17.50 | +0.40 | +2.38% | 215 | 685 | 33.07% |
| CRM240920C00280000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 21.35 | 21.40 | 21.60 | +0.57 | +2.74% | 7 | 574 | 34.77% |
| CRM241018C00280000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 23.90 | 23.40 | 24.10 | +0.80 | +3.46% | 37 | 387 | 35.16% |
| CRM241115C00280000 | 2024-04-26 11:10AM EDT | 2024-11-15 | 27.80 | 26.10 | 26.60 | +2.55 | +10.10% | 1 | 44 | 35.71% |
| CRM241220C00280000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 29.73 | 29.70 | 30.55 | +0.30 | +1.02% | 3 | 114 | 37.46% |
| CRM250117C00280000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 31.66 | 31.55 | 32.50 | +0.41 | +1.31% | 5 | 1,183 | 37.53% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 36.00 | 36.90 | 0.00 | - | 3 | 67 | 38.01% |
| CRM250620C00280000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 41.80 | 41.40 | 43.75 | -2.59 | -5.83% | 1 | 438 | 39.53% |
| CRM260116C00280000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 55.20 | 52.20 | 55.30 | +4.00 | +7.81% | 7 | 1,378 | 40.47% |
| CRM260618C00280000 | 2024-04-17 12:42PM EDT | 2026-06-18 | 62.72 | 60.05 | 63.15 | 0.00 | - | - | 1 | 41.35% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 69.90 | 66.90 | 70.05 | +2.87 | +4.28% | 3 | 10 | 41.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00280000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 7.06 | 7.05 | 7.40 | -2.97 | -29.61% | 76 | 826 | 25.46% |
| CRM240510P00280000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 8.63 | 8.30 | 8.70 | -2.91 | -25.22% | 10 | 164 | 24.81% |
| CRM240517P00280000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 9.75 | 9.50 | 9.85 | -1.35 | -12.16% | 142 | 2,305 | 24.92% |
| CRM240524P00280000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 11.12 | 10.40 | 13.50 | -0.81 | -6.79% | 8 | 56 | 33.97% |
| CRM240531P00280000 | 2024-04-26 1:02PM EDT | 2024-05-31 | 13.28 | 12.65 | 14.50 | -1.49 | -10.09% | 3 | 101 | 33.37% |
| CRM240621P00280000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 16.05 | 15.85 | 16.10 | -1.25 | -7.23% | 305 | 1,602 | 30.15% |
| CRM240719P00280000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 17.75 | 17.50 | 17.65 | -1.50 | -7.79% | 30 | 789 | 27.59% |
| CRM240816P00280000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 18.60 | 19.25 | 19.50 | -1.90 | -9.27% | 22 | 531 | 26.95% |
| CRM240920P00280000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 22.70 | 22.15 | 22.50 | -2.20 | -8.84% | 23 | 518 | 27.85% |
| CRM241018P00280000 | 2024-04-26 10:17AM EDT | 2024-10-18 | 24.05 | 23.45 | 23.90 | -2.21 | -8.42% | 9 | 194 | 27.38% |
| CRM241115P00280000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 24.40 | 24.75 | 25.80 | -2.65 | -9.80% | 2 | 36 | 27.75% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 27.25 | 28.20 | -1.34 | -4.56% | 5 | 87 | 28.35% |
| CRM250117P00280000 | 2024-04-25 10:48AM EDT | 2025-01-17 | 30.90 | 28.40 | 29.30 | 0.00 | - | 25 | 1,559 | 27.99% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 31.08 | 30.15 | 31.50 | 0.00 | - | 1 | 11 | 27.29% |
| CRM250620P00280000 | 2024-04-26 3:43PM EDT | 2025-06-20 | 34.22 | 33.50 | 34.55 | -1.15 | -3.25% | 1 | 421 | 26.76% |
| CRM260116P00280000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 39.90 | 39.00 | 40.80 | 0.00 | - | 1 | 271 | 26.22% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 45.00 | 48.10 | 0.00 | - | 1 | 8 | 25.33% |
© 2024 Yahoo. Tutti i diritti riservati.