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
83,67 +0,10 (+0,12%) Bitcoin EUR
59.788,66 -539,24 (-0,89%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00310000 | 2024-04-26 2:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 78.13% |
| CRM240503C00310000 | 2024-04-26 11:09AM EDT | 2024-05-03 | 0.09 | 0.02 | 0.05 | 0.00 | - | 11 | 200 | 35.35% |
| CRM240510C00310000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.13 | 0.07 | 0.19 | -0.02 | -9.52% | 3 | 151 | 31.30% |
| CRM240517C00310000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.29 | 0.20 | 0.37 | -0.05 | -14.71% | 93 | 3,063 | 29.10% |
| CRM240524C00310000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 0.60 | 0.10 | 0.89 | -0.15 | -20.00% | 5 | 727 | 30.65% |
| CRM240531C00310000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 2.03 | 1.73 | 2.05 | +0.13 | +6.84% | 4 | 116 | 34.53% |
| CRM240621C00310000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 3.27 | 3.20 | 3.30 | +0.07 | +2.19% | 103 | 2,133 | 32.13% |
| CRM240719C00310000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 4.98 | 4.85 | 5.00 | +0.16 | +3.32% | 9 | 687 | 30.82% |
| CRM240816C00310000 | 2024-04-26 1:14PM EDT | 2024-08-16 | 7.30 | 6.70 | 6.90 | +0.73 | +11.11% | 5 | 586 | 30.68% |
| CRM240920C00310000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 10.30 | 10.20 | 10.55 | +0.13 | +1.28% | 17 | 904 | 32.91% |
| CRM241018C00310000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 12.65 | 12.20 | 12.45 | -0.60 | -4.53% | 6 | 77 | 32.94% |
| CRM241115C00310000 | 2024-04-25 2:08PM EDT | 2024-11-15 | 14.40 | 14.30 | 14.70 | 0.00 | - | 6 | 86 | 33.57% |
| CRM241220C00310000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 17.47 | 17.55 | 17.85 | 0.00 | - | 4 | 208 | 34.76% |
| CRM250117C00310000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 19.75 | 19.40 | 20.30 | +0.49 | +2.54% | 10 | 1,944 | 35.61% |
| CRM250321C00310000 | 2024-04-26 11:24AM EDT | 2025-03-21 | 24.55 | 23.50 | 24.35 | +1.35 | +5.82% | 31 | 12 | 36.01% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 28.60 | 29.35 | 0.00 | - | 73 | 314 | 36.19% |
| CRM260116C00310000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 40.70 | 40.20 | 41.95 | 0.00 | - | 11 | 3,366 | 38.33% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 47.40 | 49.10 | 0.00 | - | 1 | 0 | 38.85% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 57.50 | 55.25 | 57.35 | 0.00 | - | 1 | 13 | 39.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 39.73 | 34.25 | 37.85 | 0.00 | - | 5 | 0 | 134.38% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 34.80 | 37.45 | 0.00 | - | 3 | 0 | 69.75% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 35.00 | 37.10 | 0.00 | - | 2 | 2 | 47.80% |
| CRM240517P00310000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 34.25 | 35.45 | 36.80 | -3.37 | -8.96% | 12 | 648 | 37.02% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 33.80 | 38.30 | 0.00 | - | 1 | 1 | 41.47% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 34.85 | 38.30 | 0.00 | - | 1 | 2 | 37.22% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 35.75 | 36.95 | 37.80 | 0.00 | - | 3 | 575 | 27.63% |
| CRM240719P00310000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 39.76 | 37.90 | 38.75 | 0.00 | - | 1 | 314 | 25.59% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 39.15 | 38.70 | 39.85 | 0.00 | - | 2 | 184 | 24.84% |
| CRM240920P00310000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 43.00 | 41.30 | 41.95 | 0.00 | - | 1 | 270 | 25.66% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 41.95 | 43.00 | 0.00 | - | 6 | 13 | 25.23% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 45.64 | 43.20 | 44.10 | 0.00 | - | 4 | 6 | 25.03% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 45.20 | 46.30 | 0.00 | - | 1 | 357 | 25.97% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 49.50 | 45.50 | 47.45 | 0.00 | - | 1 | 286 | 25.94% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 47.60 | 49.10 | 0.00 | - | 170 | 227 | 25.07% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 50.20 | 51.60 | 0.00 | - | 65 | 239 | 24.47% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 56.25 | 57.40 | 0.00 | - | 2 | 125 | 24.19% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 18.13% |
© 2024 Yahoo. Tutti i diritti riservati.