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:170.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00170000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.03 | 0.99 | 1.05 | +0.33 | +47.14% | 1,013 | 528 | 48.66% |
| CRM220603C00170000 | 2022-05-20 3:56PM EDT | 2022-06-03 | 3.62 | 3.60 | 3.85 | +0.32 | +9.70% | 111 | 179 | 60.91% |
| CRM220610C00170000 | 2022-05-20 3:52PM EDT | 2022-06-10 | 4.45 | 4.35 | 5.15 | +0.95 | +27.14% | 115 | 192 | 57.08% |
| CRM220617C00170000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 5.50 | 5.40 | 5.70 | +1.21 | +28.21% | 233 | 1,123 | 54.29% |
| CRM220624C00170000 | 2022-05-20 2:39PM EDT | 2022-06-24 | 5.20 | 5.70 | 6.40 | +0.40 | +8.33% | 9 | 43 | 51.23% |
| CRM220715C00170000 | 2022-05-20 3:44PM EDT | 2022-07-15 | 7.60 | 7.60 | 7.95 | +1.07 | +16.39% | 174 | 397 | 48.41% |
| CRM220819C00170000 | 2022-05-20 2:41PM EDT | 2022-08-19 | 9.25 | 10.05 | 10.60 | -0.20 | -2.12% | 20 | 336 | 46.47% |
| CRM220916C00170000 | 2022-05-20 3:38PM EDT | 2022-09-16 | 12.10 | 12.30 | 12.80 | +0.92 | +8.23% | 37 | 271 | 46.73% |
| CRM221021C00170000 | 2022-05-20 2:54PM EDT | 2022-10-21 | 13.66 | 14.10 | 14.60 | +0.20 | +1.49% | 9 | 149 | 45.44% |
| CRM221118C00170000 | 2022-05-20 3:04PM EDT | 2022-11-18 | 14.30 | 15.15 | 15.95 | +0.65 | +4.76% | 38 | 115 | 44.81% |
| CRM221216C00170000 | 2022-05-19 3:55PM EDT | 2022-12-16 | 17.00 | 16.75 | 17.35 | +2.00 | +13.33% | 1 | 44 | 44.61% |
| CRM230120C00170000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 18.45 | 18.25 | 19.00 | +1.08 | +6.22% | 18 | 422 | 44.46% |
| CRM230616C00170000 | 2022-05-13 10:21AM EDT | 2023-06-16 | 30.30 | 23.90 | 24.95 | 0.00 | - | 16 | 49 | 44.18% |
| CRM240119C00170000 | 2022-05-20 3:20PM EDT | 2024-01-19 | 29.80 | 30.45 | 32.10 | -0.45 | -1.49% | 37 | 281 | 44.21% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00170000 | 2022-05-20 3:46PM EDT | 2022-05-27 | 12.10 | 10.90 | 11.60 | -1.08 | -8.19% | 30 | 486 | 51.95% |
| CRM220603P00170000 | 2022-05-20 2:31PM EDT | 2022-06-03 | 16.90 | 13.65 | 14.25 | -0.33 | -1.92% | 6 | 100 | 59.79% |
| CRM220610P00170000 | 2022-05-20 12:24PM EDT | 2022-06-10 | 17.98 | 14.45 | 15.15 | +2.35 | +15.04% | 15 | 19 | 54.96% |
| CRM220617P00170000 | 2022-05-20 2:38PM EDT | 2022-06-17 | 18.25 | 15.50 | 15.95 | +1.40 | +8.31% | 42 | 1,929 | 53.24% |
| CRM220624P00170000 | 2022-05-20 2:39PM EDT | 2022-06-24 | 16.74 | 15.65 | 16.65 | +2.49 | +17.47% | 13 | 20 | 52.56% |
| CRM220701P00170000 | 2022-05-20 1:56PM EDT | 2022-07-01 | 18.34 | 16.45 | 17.25 | +1.98 | +12.10% | 5 | 18 | 50.89% |
| CRM220715P00170000 | 2022-05-20 1:15PM EDT | 2022-07-15 | 20.57 | 17.40 | 17.90 | +1.77 | +9.41% | 11 | 826 | 46.77% |
| CRM220819P00170000 | 2022-05-20 2:17PM EDT | 2022-08-19 | 22.20 | 19.60 | 20.15 | +1.74 | +8.50% | 1 | 643 | 43.93% |
| CRM220916P00170000 | 2022-05-20 2:53PM EDT | 2022-09-16 | 23.40 | 21.60 | 22.10 | -0.20 | -0.85% | 25 | 1,077 | 43.84% |
| CRM221021P00170000 | 2022-05-19 2:32PM EDT | 2022-10-21 | 24.65 | 23.05 | 23.50 | 0.00 | - | 7 | 327 | 41.94% |
| CRM221118P00170000 | 2022-05-19 3:18PM EDT | 2022-11-18 | 25.65 | 23.80 | 24.50 | 0.00 | - | 15 | 76 | 40.81% |
| CRM221216P00170000 | 2022-05-20 3:37PM EDT | 2022-12-16 | 25.91 | 24.90 | 25.60 | +0.46 | +1.81% | 10 | 205 | 40.28% |
| CRM230120P00170000 | 2022-05-18 1:56PM EDT | 2023-01-20 | 28.42 | 26.15 | 26.65 | 0.00 | - | 2 | 1,810 | 39.31% |
| CRM230616P00170000 | 2022-05-18 10:17AM EDT | 2023-06-16 | 28.64 | 29.80 | 31.15 | 0.00 | - | 1 | 254 | 37.90% |
| CRM240119P00170000 | 2022-05-17 10:20AM EDT | 2024-01-19 | 32.05 | 33.55 | 35.75 | 0.00 | - | 100 | 450 | 36.02% |
© 2022 Yahoo. Tutti i diritti riservati.
