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:175.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00175000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.42 | 0.38 | 0.52 | -0.06 | -12.50% | 113 | 456 | 50.54% |
| CRM220603C00175000 | 2022-05-20 3:58PM EDT | 2022-06-03 | 2.44 | 2.18 | 2.52 | +0.63 | +34.81% | 233 | 303 | 59.08% |
| CRM220610C00175000 | 2022-05-20 3:48PM EDT | 2022-06-10 | 3.20 | 2.97 | 3.40 | +0.15 | +4.92% | 59 | 123 | 55.13% |
| CRM220617C00175000 | 2022-05-20 3:45PM EDT | 2022-06-17 | 3.95 | 3.85 | 4.10 | +0.95 | +31.67% | 138 | 857 | 53.06% |
| CRM220624C00175000 | 2022-05-20 12:35PM EDT | 2022-06-24 | 3.90 | 4.10 | 4.75 | -0.10 | -2.50% | 3 | 56 | 50.10% |
| CRM220715C00175000 | 2022-05-20 3:38PM EDT | 2022-07-15 | 5.95 | 5.70 | 6.35 | +1.10 | +22.68% | 180 | 367 | 48.15% |
| CRM220819C00175000 | 2022-05-20 1:57PM EDT | 2022-08-19 | 7.70 | 8.20 | 8.65 | +0.55 | +7.69% | 4 | 473 | 45.43% |
| CRM220916C00175000 | 2022-05-20 2:41PM EDT | 2022-09-16 | 9.51 | 10.25 | 10.80 | +0.46 | +5.08% | 49 | 501 | 45.83% |
| CRM221021C00175000 | 2022-05-20 12:48PM EDT | 2022-10-21 | 10.60 | 12.15 | 12.70 | -0.85 | -7.42% | 11 | 95 | 44.97% |
| CRM221118C00175000 | 2022-05-20 1:59PM EDT | 2022-11-18 | 12.85 | 13.00 | 13.80 | +0.90 | +7.53% | 6 | 35 | 43.84% |
| CRM221216C00175000 | 2022-05-19 2:50PM EDT | 2022-12-16 | 14.40 | 14.65 | 15.40 | 0.00 | - | 4 | 49 | 44.15% |
| CRM230120C00175000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 16.40 | 16.20 | 16.90 | +1.99 | +13.81% | 26 | 797 | 43.76% |
| CRM230616C00175000 | 2022-05-20 1:45PM EDT | 2023-06-16 | 21.00 | 21.85 | 22.85 | -0.45 | -2.10% | 1 | 31 | 43.61% |
| CRM240119C00175000 | 2022-05-20 3:20PM EDT | 2024-01-19 | 28.02 | 28.35 | 29.90 | +0.42 | +1.52% | 8 | 162 | 43.58% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00175000 | 2022-05-20 1:06PM EDT | 2022-05-27 | 19.88 | 15.35 | 17.00 | +2.36 | +13.47% | 114 | 475 | 57.57% |
| CRM220603P00175000 | 2022-05-20 2:56PM EDT | 2022-06-03 | 19.60 | 17.30 | 18.10 | +0.34 | +1.77% | 5 | 87 | 59.08% |
| CRM220610P00175000 | 2022-05-17 9:33AM EDT | 2022-06-10 | 13.17 | 17.95 | 18.90 | 0.00 | - | 1 | 45 | 54.25% |
| CRM220617P00175000 | 2022-05-20 2:24PM EDT | 2022-06-17 | 21.80 | 18.90 | 19.40 | +1.05 | +5.06% | 7 | 2,844 | 51.92% |
| CRM220624P00175000 | 2022-05-16 11:01AM EDT | 2022-06-24 | 17.90 | 19.10 | 19.90 | 0.00 | - | 2 | 14 | 50.82% |
| CRM220715P00175000 | 2022-05-20 3:15PM EDT | 2022-07-15 | 23.25 | 20.70 | 21.10 | -1.16 | -4.75% | 17 | 1,353 | 45.54% |
| CRM220819P00175000 | 2022-05-20 3:48PM EDT | 2022-08-19 | 23.33 | 22.70 | 23.30 | -1.27 | -5.16% | 125 | 361 | 43.13% |
| CRM220916P00175000 | 2022-05-20 2:02PM EDT | 2022-09-16 | 26.60 | 24.60 | 25.15 | +0.25 | +0.95% | 4 | 713 | 43.02% |
| CRM221021P00175000 | 2022-05-19 2:38PM EDT | 2022-10-21 | 27.23 | 25.95 | 26.70 | 0.00 | - | 6 | 471 | 41.66% |
| CRM221118P00175000 | 2022-05-18 10:55AM EDT | 2022-11-18 | 25.90 | 26.80 | 27.40 | 0.00 | - | 2 | 211 | 39.91% |
| CRM221216P00175000 | 2022-05-13 2:52PM EDT | 2022-12-16 | 25.80 | 27.95 | 28.55 | 0.00 | - | 15 | 322 | 39.58% |
| CRM230120P00175000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 29.30 | 29.00 | 29.85 | -1.35 | -4.40% | 12 | 1,593 | 39.16% |
| CRM230616P00175000 | 2022-05-17 3:45PM EDT | 2023-06-16 | 30.60 | 32.65 | 33.90 | 0.00 | - | 1 | 10 | 37.12% |
| CRM240119P00175000 | 2022-05-19 1:27PM EDT | 2024-01-19 | 38.11 | 36.45 | 38.55 | 0.00 | - | 7 | 1,071 | 35.45% |
© 2022 Yahoo. Tutti i diritti riservati.
