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:180.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00180000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 110 | 700 | 50.10% |
| CRM220603C00180000 | 2022-05-20 3:31PM EDT | 2022-06-03 | 1.32 | 1.30 | 1.57 | +0.23 | +21.10% | 175 | 700 | 57.96% |
| CRM220610C00180000 | 2022-05-20 3:47PM EDT | 2022-06-10 | 2.03 | 1.96 | 2.46 | -0.16 | -7.31% | 33 | 100 | 55.05% |
| CRM220617C00180000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 2.65 | 2.69 | 2.94 | +0.47 | +21.56% | 288 | 1,830 | 52.39% |
| CRM220624C00180000 | 2022-05-20 11:07AM EDT | 2022-06-24 | 2.30 | 2.94 | 3.45 | -0.80 | -25.81% | 2 | 68 | 51.01% |
| CRM220715C00180000 | 2022-05-20 3:46PM EDT | 2022-07-15 | 4.40 | 4.45 | 4.65 | +0.78 | +21.55% | 117 | 1,405 | 46.18% |
| CRM220819C00180000 | 2022-05-20 3:31PM EDT | 2022-08-19 | 6.40 | 6.60 | 6.90 | +0.25 | +4.07% | 45 | 241 | 44.24% |
| CRM220916C00180000 | 2022-05-20 3:42PM EDT | 2022-09-16 | 8.80 | 8.70 | 9.10 | +1.30 | +17.33% | 12 | 250 | 45.20% |
| CRM221021C00180000 | 2022-05-20 3:35PM EDT | 2022-10-21 | 10.10 | 10.30 | 10.75 | +0.20 | +2.02% | 7 | 264 | 43.91% |
| CRM221118C00180000 | 2022-05-19 3:35PM EDT | 2022-11-18 | 10.20 | 11.30 | 11.95 | 0.00 | - | 24 | 27 | 43.15% |
| CRM221216C00180000 | 2022-05-20 11:00AM EDT | 2022-12-16 | 11.40 | 12.30 | 13.20 | -0.10 | -0.87% | 10 | 116 | 42.82% |
| CRM230120C00180000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 14.40 | 14.30 | 14.90 | +1.76 | +13.92% | 74 | 646 | 42.96% |
| CRM230616C00180000 | 2022-05-20 3:42PM EDT | 2023-06-16 | 20.12 | 19.85 | 21.00 | -0.43 | -2.09% | 1 | 228 | 43.25% |
| CRM240119C00180000 | 2022-05-20 3:34PM EDT | 2024-01-19 | 26.50 | 26.45 | 28.25 | +0.14 | +0.53% | 3 | 264 | 43.52% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00180000 | 2022-05-20 1:02PM EDT | 2022-05-27 | 23.26 | 19.90 | 21.55 | -1.14 | -4.67% | 4 | 124 | 57.03% |
| CRM220603P00180000 | 2022-05-19 9:35AM EDT | 2022-06-03 | 25.46 | 21.30 | 23.50 | 0.00 | - | 1 | 82 | 65.58% |
| CRM220610P00180000 | 2022-05-16 1:38PM EDT | 2022-06-10 | 22.26 | 21.90 | 23.40 | +3.66 | +19.68% | 1 | 29 | 55.88% |
| CRM220617P00180000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 22.97 | 22.70 | 23.20 | -2.28 | -9.03% | 35 | 3,603 | 50.76% |
| CRM220715P00180000 | 2022-05-20 12:27PM EDT | 2022-07-15 | 28.15 | 24.25 | 24.80 | +1.91 | +7.28% | 1 | 365 | 45.24% |
| CRM220819P00180000 | 2022-05-20 2:14PM EDT | 2022-08-19 | 28.68 | 26.05 | 26.65 | +0.22 | +0.77% | 6 | 677 | 42.17% |
| CRM220916P00180000 | 2022-05-20 12:48PM EDT | 2022-09-16 | 31.60 | 27.90 | 28.40 | +1.85 | +6.22% | 4 | 1,896 | 42.13% |
| CRM221021P00180000 | 2022-05-18 3:24PM EDT | 2022-10-21 | 31.82 | 29.15 | 29.65 | 0.00 | - | 5 | 221 | 40.26% |
| CRM221118P00180000 | 2022-05-18 3:13PM EDT | 2022-11-18 | 32.32 | 30.00 | 30.55 | 0.00 | - | 1 | 108 | 39.14% |
| CRM221216P00180000 | 2022-05-20 12:08PM EDT | 2022-12-16 | 33.65 | 31.00 | 31.65 | +1.50 | +4.67% | 3 | 179 | 38.80% |
| CRM230120P00180000 | 2022-05-20 12:47PM EDT | 2023-01-20 | 35.49 | 32.15 | 32.65 | +0.64 | +1.84% | 6 | 3,826 | 37.90% |
| CRM230616P00180000 | 2022-05-18 10:23AM EDT | 2023-06-16 | 34.55 | 35.65 | 36.65 | 0.00 | - | 4 | 76 | 36.13% |
| CRM240119P00180000 | 2022-05-17 10:39AM EDT | 2024-01-19 | 39.70 | 39.50 | 41.35 | 0.00 | - | 2 | 579 | 34.73% |
© 2022 Yahoo. Tutti i diritti riservati.
