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:190.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00190000 | 2022-05-20 3:53PM EDT | 2022-05-27 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 90 | 991 | 54.30% |
| CRM220603C00190000 | 2022-05-20 3:17PM EDT | 2022-06-03 | 0.55 | 0.52 | 0.62 | +0.04 | +7.84% | 259 | 593 | 58.74% |
| CRM220610C00190000 | 2022-05-20 2:16PM EDT | 2022-06-10 | 0.89 | 0.76 | 1.16 | +0.20 | +28.99% | 30 | 141 | 54.39% |
| CRM220617C00190000 | 2022-05-20 3:53PM EDT | 2022-06-17 | 1.32 | 1.29 | 1.39 | +0.26 | +24.53% | 85 | 2,100 | 51.56% |
| CRM220624C00190000 | 2022-05-20 1:53PM EDT | 2022-06-24 | 1.41 | 1.41 | 1.78 | -0.10 | -6.62% | 7 | 116 | 50.17% |
| CRM220701C00190000 | 2022-05-20 1:34PM EDT | 2022-07-01 | 1.62 | 1.67 | 2.10 | -0.37 | -18.59% | 13 | 18 | 48.27% |
| CRM220715C00190000 | 2022-05-20 3:48PM EDT | 2022-07-15 | 2.47 | 2.39 | 2.64 | +0.40 | +19.32% | 136 | 526 | 45.15% |
| CRM220819C00190000 | 2022-05-20 2:03PM EDT | 2022-08-19 | 4.00 | 4.15 | 4.40 | +0.40 | +11.11% | 13 | 275 | 43.01% |
| CRM220916C00190000 | 2022-05-20 3:20PM EDT | 2022-09-16 | 5.40 | 5.90 | 6.25 | -0.16 | -2.88% | 69 | 325 | 43.83% |
| CRM221021C00190000 | 2022-05-20 3:16PM EDT | 2022-10-21 | 7.25 | 7.40 | 7.65 | +0.95 | +15.08% | 15 | 152 | 42.43% |
| CRM221118C00190000 | 2022-05-19 2:31PM EDT | 2022-11-18 | 7.66 | 8.25 | 8.65 | -0.24 | -3.04% | 19 | 167 | 41.51% |
| CRM221216C00190000 | 2022-05-20 1:03PM EDT | 2022-12-16 | 8.65 | 9.40 | 10.05 | +0.30 | +3.59% | 5 | 110 | 41.80% |
| CRM230120C00190000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 11.13 | 11.05 | 11.55 | +0.80 | +7.74% | 84 | 429 | 41.77% |
| CRM230616C00190000 | 2022-05-20 1:32PM EDT | 2023-06-16 | 15.60 | 16.25 | 17.10 | -0.40 | -2.50% | 3 | 32 | 41.72% |
| CRM240119C00190000 | 2022-05-18 11:11AM EDT | 2024-01-19 | 23.95 | 22.85 | 24.50 | 0.00 | - | 138 | 1,325 | 42.53% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00190000 | 2022-05-19 3:22PM EDT | 2022-05-27 | 33.13 | 29.75 | 31.65 | 0.00 | - | 14 | 560 | 75.00% |
| CRM220603P00190000 | 2022-05-20 9:40AM EDT | 2022-06-03 | 32.02 | 30.30 | 31.85 | -1.48 | -4.42% | 2 | 35 | 62.11% |
| CRM220610P00190000 | 2022-05-16 10:29AM EDT | 2022-06-10 | 32.25 | 30.55 | 31.95 | +5.58 | +20.92% | 1 | 10 | 53.52% |
| CRM220617P00190000 | 2022-05-20 2:03PM EDT | 2022-06-17 | 33.70 | 31.10 | 31.90 | +0.10 | +0.30% | 11 | 3,393 | 53.81% |
| CRM220624P00190000 | 2022-05-06 3:53PM EDT | 2022-06-24 | 24.79 | 30.95 | 33.15 | 0.00 | - | 20 | 6 | 58.34% |
| CRM220715P00190000 | 2022-05-20 2:10PM EDT | 2022-07-15 | 35.00 | 32.10 | 32.80 | +0.53 | +1.54% | 2 | 701 | 44.02% |
| CRM220819P00190000 | 2022-05-20 10:33AM EDT | 2022-08-19 | 35.85 | 33.35 | 34.30 | +3.46 | +10.68% | 49 | 357 | 41.19% |
| CRM220916P00190000 | 2022-05-16 2:38PM EDT | 2022-09-16 | 36.92 | 35.10 | 35.70 | 0.00 | - | 1 | 684 | 40.89% |
| CRM221021P00190000 | 2022-05-20 10:44AM EDT | 2022-10-21 | 37.43 | 36.25 | 36.75 | -1.22 | -3.16% | 5 | 274 | 38.98% |
| CRM221118P00190000 | 2022-05-20 2:44PM EDT | 2022-11-18 | 39.46 | 37.00 | 37.55 | +5.30 | +15.52% | 6 | 162 | 37.91% |
| CRM221216P00190000 | 2022-05-16 11:27AM EDT | 2022-12-16 | 36.28 | 37.60 | 38.60 | 0.00 | - | 1 | 158 | 37.75% |
| CRM230120P00190000 | 2022-05-18 3:26PM EDT | 2023-01-20 | 41.47 | 38.60 | 39.60 | 0.00 | - | 5 | 4,390 | 37.06% |
| CRM230616P00190000 | 2022-05-20 12:55PM EDT | 2023-06-16 | 45.13 | 42.05 | 43.20 | +1.43 | +3.27% | 3 | 411 | 35.12% |
| CRM240119P00190000 | 2022-05-20 9:41AM EDT | 2024-01-19 | 45.80 | 45.70 | 47.75 | +1.72 | +3.90% | 4 | 563 | 33.88% |
© 2022 Yahoo. Tutti i diritti riservati.
