Italia markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
272,29-6,28 (-2,25%)
Alla chiusura: 04:00PM EDT
273,20 +0,91 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240531C003100002024-05-24 3:59PM EDT2024-05-310.670.570.69-0.54-44.63%24942065.16%
CRM240607C003100002024-05-24 3:51PM EDT2024-06-070.900.751.03-0.63-41.18%2326949.61%
CRM240614C003100002024-05-24 3:36PM EDT2024-06-141.381.221.43-0.75-35.21%166143.56%
CRM240621C003100002024-05-24 3:52PM EDT2024-06-211.451.471.67-0.84-36.68%5013,06839.15%
CRM240628C003100002024-05-24 3:29PM EDT2024-06-281.741.622.09-0.92-34.59%829937.27%
CRM240705C003100002024-05-24 3:38PM EDT2024-07-051.861.553.55+1.86-1140.42%
CRM240719C003100002024-05-24 3:56PM EDT2024-07-192.652.682.84-1.25-32.05%3012,82832.31%
CRM240816C003100002024-05-24 3:59PM EDT2024-08-164.454.354.55-1.40-23.93%1793731.17%
CRM240920C003100002024-05-24 2:05PM EDT2024-09-207.307.757.90-2.20-23.16%141,21733.02%
CRM241018C003100002024-05-24 12:42PM EDT2024-10-189.629.509.70-2.53-20.82%215632.75%
CRM241115C003100002024-05-24 1:15PM EDT2024-11-1511.4511.4511.70-2.75-19.37%169333.00%
CRM241220C003100002024-05-24 2:45PM EDT2024-12-2014.0014.6014.90-5.62-28.64%5227434.35%
CRM250117C003100002024-05-24 3:49PM EDT2025-01-1715.8516.1016.50-2.70-14.56%8682,34834.20%
CRM250321C003100002024-05-22 1:15PM EDT2025-03-2126.4520.1521.550.00-1243835.74%
CRM250620C003100002024-05-24 3:44PM EDT2025-06-2025.6725.8028.25-3.23-11.18%431537.37%
CRM260116C003100002024-05-24 1:26PM EDT2026-01-1638.2537.3539.90-3.05-7.38%33,36838.52%
CRM260618C003100002024-05-16 10:16AM EDT2026-06-1855.0044.4547.150.00-1239.04%
CRM261218C003100002024-05-24 2:54PM EDT2026-12-1853.0051.6556.25-8.80-14.24%101640.26%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM240531P003100002024-05-24 11:15AM EDT2024-05-3135.9937.4039.35+2.82+8.50%181965.97%
CRM240607P003100002024-05-24 2:44PM EDT2024-06-0740.0236.1040.70+40.02-1167.63%
CRM240614P003100002024-05-24 10:44AM EDT2024-06-1440.0037.1041.15+40.00-11057.24%
CRM240621P003100002024-05-24 2:44PM EDT2024-06-2140.3937.3041.20+14.00+53.05%156349.52%
CRM240628P003100002024-05-17 3:09PM EDT2024-06-2827.3138.5040.000.00-2238.34%
CRM240719P003100002024-05-24 9:39AM EDT2024-07-1941.5038.9039.85+13.60+48.75%231529.53%
CRM240816P003100002024-05-17 3:55PM EDT2024-08-1629.9839.7540.650.00-318626.63%
CRM240920P003100002024-05-20 3:56PM EDT2024-09-2031.8041.6042.500.00-128226.69%
CRM241018P003100002024-04-11 2:56PM EDT2024-10-1828.4539.1540.800.00-61320.43%
CRM241115P003100002024-05-15 12:12PM EDT2024-11-1536.4543.3044.400.00-52325.26%
CRM241220P003100002024-04-22 9:58AM EDT2024-12-2045.160.000.000.00-100.00%
CRM250117P003100002024-05-16 2:31PM EDT2025-01-1738.0544.6546.700.00-128424.79%
CRM250321P003100002024-04-10 3:59PM EDT2025-03-2136.5044.2046.550.00-17022721.86%
CRM250620P003100002024-05-13 2:57PM EDT2025-06-2048.9049.8051.950.00-223924.51%
CRM260116P003100002024-05-22 11:31AM EDT2026-01-1649.8055.8558.000.00-20032724.35%
CRM261218P003100002024-05-02 3:36PM EDT2026-12-1863.8061.5066.000.00-121324.20%