Italia markets closed
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0770 +0,0044 (+0,41%) Bitcoin EUR
26.040,93 -85,15 (-0,33%) CMC Crypto 200
612,61 +7,56 (+1,25%)
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:150.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00150000 | 2023-03-17 10:11AM EDT | 2023-03-24 | 37.20 | 38.45 | 39.30 | 0.00 | - | 2 | 13 | 112.70% |
| CRM230331C00150000 | 2023-03-17 3:14PM EDT | 2023-03-31 | 35.69 | 38.40 | 39.50 | 0.00 | - | 25 | 31 | 71.78% |
| CRM230406C00150000 | 2023-03-21 11:01AM EDT | 2023-04-06 | 35.70 | 38.75 | 39.60 | +4.30 | +13.69% | 1 | 16 | 64.75% |
| CRM230414C00150000 | 2023-03-17 11:23AM EDT | 2023-04-14 | 36.45 | 39.00 | 40.15 | 0.00 | - | 10 | 14 | 60.82% |
| CRM230421C00150000 | 2023-03-21 2:06PM EDT | 2023-04-21 | 37.40 | 39.30 | 40.10 | +1.97 | +5.56% | 10 | 388 | 55.47% |
| CRM230428C00150000 | 2023-03-14 11:05AM EDT | 2023-04-28 | 34.87 | 39.55 | 40.60 | 0.00 | - | - | 5 | 54.47% |
| CRM230519C00150000 | 2023-03-21 10:22AM EDT | 2023-05-19 | 38.25 | 40.70 | 41.45 | +1.33 | +3.60% | 5 | 469 | 51.40% |
| CRM230616C00150000 | 2023-03-21 3:36PM EDT | 2023-06-16 | 42.85 | 42.55 | 43.05 | +3.25 | +8.21% | 4 | 1,088 | 51.14% |
| CRM230818C00150000 | 2023-03-14 12:22PM EDT | 2023-08-18 | 43.83 | 45.50 | 46.25 | +2.68 | +6.51% | 2 | 40 | 50.20% |
| CRM230915C00150000 | 2023-03-21 3:23PM EDT | 2023-09-15 | 47.51 | 47.25 | 47.75 | +2.24 | +4.95% | 3 | 8 | 50.18% |
| CRM231117C00150000 | 2023-03-17 2:51PM EDT | 2023-11-17 | 47.15 | 49.80 | 50.75 | 0.00 | - | 6 | 6 | 49.88% |
| CRM240119C00150000 | 2023-03-21 3:53PM EDT | 2024-01-19 | 53.13 | 52.45 | 53.40 | +4.18 | +8.54% | 14 | 1,493 | 49.52% |
| CRM240621C00150000 | 2023-03-21 1:30PM EDT | 2024-06-21 | 56.38 | 57.45 | 59.50 | +2.88 | +5.38% | 2 | 18 | 49.66% |
| CRM250117C00150000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 61.32 | 63.00 | 66.00 | 0.00 | - | 16 | 294 | 49.17% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00150000 | 2023-03-21 3:02PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 404 | 81.25% |
| CRM230331P00150000 | 2023-03-21 2:34PM EDT | 2023-03-31 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 252 | 694 | 55.27% |
| CRM230406P00150000 | 2023-03-20 2:08PM EDT | 2023-04-06 | 0.18 | 0.05 | 0.10 | 0.00 | - | 4 | 158 | 49.41% |
| CRM230414P00150000 | 2023-03-21 2:07PM EDT | 2023-04-14 | 0.25 | 0.18 | 0.23 | -0.13 | -34.21% | 1 | 33 | 46.34% |
| CRM230421P00150000 | 2023-03-21 3:10PM EDT | 2023-04-21 | 0.34 | 0.32 | 0.38 | -0.14 | -29.17% | 105 | 1,868 | 44.82% |
| CRM230428P00150000 | 2023-03-21 2:50PM EDT | 2023-04-28 | 0.52 | 0.46 | 0.53 | -0.25 | -32.47% | 6 | 63 | 43.36% |
| CRM230519P00150000 | 2023-03-21 3:55PM EDT | 2023-05-19 | 1.06 | 1.01 | 1.10 | -0.34 | -24.29% | 181 | 1,240 | 41.31% |
| CRM230616P00150000 | 2023-03-21 3:56PM EDT | 2023-06-16 | 2.28 | 2.26 | 2.33 | -0.47 | -17.09% | 3 | 2,725 | 42.09% |
| CRM230818P00150000 | 2023-03-21 3:41PM EDT | 2023-08-18 | 3.91 | 3.90 | 4.05 | -1.11 | -22.11% | 30 | 712 | 38.81% |
| CRM230915P00150000 | 2023-03-21 11:52AM EDT | 2023-09-15 | 5.41 | 5.05 | 5.25 | -0.24 | -4.25% | 4 | 29 | 39.42% |
| CRM240119P00150000 | 2023-03-21 2:19PM EDT | 2024-01-19 | 8.35 | 7.90 | 8.15 | -0.80 | -8.74% | 148 | 4,045 | 36.56% |
| CRM240621P00150000 | 2023-03-21 3:18PM EDT | 2024-06-21 | 11.25 | 10.85 | 11.55 | -3.00 | -21.05% | 1 | 207 | 35.41% |
| CRM250117P00150000 | 2023-03-16 11:51AM EDT | 2025-01-17 | 14.80 | 14.05 | 14.55 | 0.00 | - | 185 | 1,151 | 33.24% |
© 2023 Yahoo. Tutti i diritti riservati.
