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:185.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00185000 | 2022-05-20 1:14PM EDT | 2022-05-27 | 0.09 | 0.03 | 0.22 | -0.02 | -18.18% | 6 | 385 | 54.49% |
| CRM220603C00185000 | 2022-05-20 3:52PM EDT | 2022-06-03 | 0.91 | 0.81 | 0.99 | +0.06 | +7.06% | 31 | 391 | 58.13% |
| CRM220610C00185000 | 2022-05-20 3:17PM EDT | 2022-06-10 | 1.34 | 1.23 | 1.56 | +0.06 | +4.69% | 13 | 145 | 53.76% |
| CRM220617C00185000 | 2022-05-20 3:45PM EDT | 2022-06-17 | 1.90 | 1.84 | 2.01 | +0.42 | +28.38% | 450 | 1,601 | 51.60% |
| CRM220624C00185000 | 2022-05-20 1:53PM EDT | 2022-06-24 | 1.99 | 2.03 | 2.48 | -0.10 | -4.78% | 17 | 37 | 50.42% |
| CRM220701C00185000 | 2022-05-20 1:21PM EDT | 2022-07-01 | 2.06 | 2.43 | 3.00 | -0.62 | -23.13% | 1 | 111 | 49.41% |
| CRM220715C00185000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 3.26 | 3.30 | 3.50 | +0.48 | +17.27% | 160 | 427 | 45.48% |
| CRM220819C00185000 | 2022-05-20 3:37PM EDT | 2022-08-19 | 5.40 | 5.25 | 5.65 | +0.90 | +20.00% | 16 | 146 | 44.01% |
| CRM220916C00185000 | 2022-05-20 1:08PM EDT | 2022-09-16 | 6.30 | 7.20 | 7.60 | +0.10 | +1.61% | 37 | 169 | 44.57% |
| CRM221021C00185000 | 2022-05-20 9:33AM EDT | 2022-10-21 | 8.45 | 8.75 | 9.15 | -0.35 | -3.98% | 1 | 99 | 43.27% |
| CRM221118C00185000 | 2022-05-20 11:13AM EDT | 2022-11-18 | 8.45 | 9.70 | 10.40 | -1.00 | -10.58% | 3 | 71 | 42.76% |
| CRM221216C00185000 | 2022-05-19 3:32PM EDT | 2022-12-16 | 10.00 | 10.95 | 11.50 | 0.00 | - | 23 | 274 | 42.21% |
| CRM230120C00185000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 12.75 | 12.40 | 13.15 | +0.65 | +5.37% | 117 | 1,252 | 42.36% |
| CRM230616C00185000 | 2022-05-11 10:48AM EDT | 2023-06-16 | 17.00 | 17.80 | 18.95 | 0.00 | - | 2 | 403 | 42.42% |
| CRM240119C00185000 | 2022-05-20 9:35AM EDT | 2024-01-19 | 23.85 | 24.65 | 26.35 | -0.05 | -0.21% | 5 | 470 | 43.04% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00185000 | 2022-05-20 1:02PM EDT | 2022-05-27 | 25.91 | 24.90 | 26.85 | -3.51 | -11.93% | 2 | 105 | 71.92% |
| CRM220603P00185000 | 2022-05-20 12:09PM EDT | 2022-06-03 | 29.97 | 25.65 | 27.30 | +0.03 | +0.10% | 6 | 40 | 61.82% |
| CRM220610P00185000 | 2022-05-20 9:40AM EDT | 2022-06-10 | 28.26 | 26.10 | 27.65 | -1.87 | -6.21% | 1 | 7 | 55.27% |
| CRM220617P00185000 | 2022-05-20 2:31PM EDT | 2022-06-17 | 30.50 | 26.75 | 27.50 | +1.30 | +4.45% | 13 | 2,893 | 50.24% |
| CRM220624P00185000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 29.72 | 26.90 | 28.70 | 0.00 | - | - | 3 | 50.21% |
| CRM220701P00185000 | 2022-05-18 3:46PM EDT | 2022-07-01 | 30.47 | 27.25 | 28.70 | 0.00 | - | 2 | 5 | 51.62% |
| CRM220715P00185000 | 2022-05-20 1:20PM EDT | 2022-07-15 | 31.50 | 28.10 | 28.70 | +0.93 | +3.04% | 16 | 425 | 44.70% |
| CRM220819P00185000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 27.25 | 29.75 | 30.30 | 0.00 | - | 10 | 446 | 41.41% |
| CRM220916P00185000 | 2022-05-20 1:16PM EDT | 2022-09-16 | 34.85 | 31.30 | 32.05 | +1.08 | +3.20% | 1 | 1,476 | 41.82% |
| CRM221021P00185000 | 2022-05-13 3:01PM EDT | 2022-10-21 | 29.30 | 32.65 | 33.20 | 0.00 | - | 10 | 73 | 39.87% |
| CRM221118P00185000 | 2022-05-18 9:59AM EDT | 2022-11-18 | 32.35 | 33.25 | 33.90 | 0.00 | - | 1 | 191 | 38.38% |
| CRM221216P00185000 | 2022-05-19 1:02PM EDT | 2022-12-16 | 36.85 | 34.30 | 35.00 | 0.00 | - | 6 | 189 | 38.18% |
| CRM230120P00185000 | 2022-05-19 1:27PM EDT | 2023-01-20 | 37.17 | 35.30 | 36.25 | 0.00 | - | 7 | 1,256 | 37.89% |
| CRM230616P00185000 | 2022-05-16 11:27AM EDT | 2023-06-16 | 37.93 | 38.85 | 39.55 | 0.00 | - | 1 | 9 | 35.15% |
| CRM240119P00185000 | 2022-05-18 12:10PM EDT | 2024-01-19 | 42.90 | 42.55 | 44.05 | 0.00 | - | 10 | 542 | 33.76% |
© 2022 Yahoo. Tutti i diritti riservati.
