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:200.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00200000 | 2022-05-20 12:45PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 40 | 2,438 | 70.12% |
| CRM220603C00200000 | 2022-05-20 3:52PM EDT | 2022-06-03 | 0.21 | 0.16 | 0.26 | -0.02 | -8.70% | 45 | 174 | 59.47% |
| CRM220610C00200000 | 2022-05-20 1:56PM EDT | 2022-06-10 | 0.36 | 0.24 | 0.45 | -0.04 | -10.00% | 9 | 106 | 52.93% |
| CRM220617C00200000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 0.63 | 0.58 | 0.65 | +0.04 | +6.78% | 61 | 4,943 | 51.42% |
| CRM220624C00200000 | 2022-05-20 2:13PM EDT | 2022-06-24 | 0.74 | 0.65 | 0.86 | -0.76 | -50.67% | 5 | 99 | 49.54% |
| CRM220701C00200000 | 2022-05-19 11:12AM EDT | 2022-07-01 | 1.03 | 0.78 | 1.12 | 0.00 | - | 21 | 29 | 48.19% |
| CRM220715C00200000 | 2022-05-20 3:53PM EDT | 2022-07-15 | 1.30 | 1.21 | 1.42 | +0.20 | +18.18% | 32 | 5,837 | 44.36% |
| CRM220819C00200000 | 2022-05-20 2:58PM EDT | 2022-08-19 | 2.41 | 2.47 | 2.71 | +0.21 | +9.55% | 164 | 463 | 42.08% |
| CRM220916C00200000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 31 | 915 | 42.44% |
| CRM221021C00200000 | 2022-05-20 3:45PM EDT | 2022-10-21 | 5.05 | 5.15 | 5.45 | +0.75 | +17.44% | 26 | 385 | 41.64% |
| CRM221118C00200000 | 2022-05-20 9:41AM EDT | 2022-11-18 | 5.90 | 5.90 | 6.45 | -1.10 | -15.71% | 3 | 88 | 41.08% |
| CRM221216C00200000 | 2022-05-20 3:54PM EDT | 2022-12-16 | 7.10 | 7.15 | 7.45 | +0.90 | +14.52% | 19 | 170 | 40.72% |
| CRM230120C00200000 | 2022-05-20 3:41PM EDT | 2023-01-20 | 8.50 | 8.40 | 8.90 | +1.08 | +14.56% | 106 | 1,948 | 40.91% |
| CRM230616C00200000 | 2022-05-20 3:44PM EDT | 2023-06-16 | 13.65 | 13.20 | 14.00 | +1.48 | +12.16% | 41 | 78 | 40.75% |
| CRM240119C00200000 | 2022-05-20 3:51PM EDT | 2024-01-19 | 20.45 | 19.50 | 21.00 | +1.26 | +6.57% | 40 | 842 | 41.44% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00200000 | 2022-05-20 1:43PM EDT | 2022-05-27 | 43.50 | 39.85 | 41.65 | +5.06 | +13.16% | 5 | 2,009 | 94.34% |
| CRM220603P00200000 | 2022-05-20 1:53PM EDT | 2022-06-03 | 42.85 | 39.75 | 41.95 | -0.75 | -1.72% | 1 | 21 | 69.68% |
| CRM220610P00200000 | 2022-05-17 1:21PM EDT | 2022-06-10 | 37.13 | 40.00 | 41.90 | 0.00 | - | 1 | 10 | 59.08% |
| CRM220617P00200000 | 2022-05-20 3:42PM EDT | 2022-06-17 | 41.00 | 40.40 | 41.30 | -3.83 | -8.54% | 20 | 6,854 | 56.71% |
| CRM220624P00200000 | 2022-05-20 1:45PM EDT | 2022-06-24 | 43.50 | 40.30 | 42.05 | +0.45 | +1.05% | 5 | 17 | 58.96% |
| CRM220715P00200000 | 2022-05-20 1:31PM EDT | 2022-07-15 | 44.84 | 41.05 | 41.75 | +0.71 | +1.61% | 13 | 1,367 | 44.21% |
| CRM220819P00200000 | 2022-05-20 10:38AM EDT | 2022-08-19 | 43.85 | 41.75 | 42.70 | -1.12 | -2.49% | 11 | 786 | 40.25% |
| CRM220916P00200000 | 2022-05-20 3:02PM EDT | 2022-09-16 | 45.85 | 42.95 | 43.80 | +0.46 | +1.01% | 8 | 1,461 | 39.93% |
| CRM221021P00200000 | 2022-05-17 2:31PM EDT | 2022-10-21 | 42.65 | 43.95 | 44.75 | 0.00 | - | 11 | 61 | 38.34% |
| CRM221118P00200000 | 2022-05-06 10:56AM EDT | 2022-11-18 | 38.39 | 43.95 | 45.20 | 0.00 | - | 3 | 143 | 36.60% |
| CRM221216P00200000 | 2022-05-20 1:36PM EDT | 2022-12-16 | 48.20 | 45.25 | 46.15 | +0.05 | +0.10% | 6 | 376 | 36.60% |
| CRM230120P00200000 | 2022-05-20 1:46PM EDT | 2023-01-20 | 48.71 | 45.95 | 46.90 | +0.43 | +0.89% | 3 | 4,087 | 35.66% |
| CRM230616P00200000 | 2022-05-19 11:45AM EDT | 2023-06-16 | 50.09 | 49.15 | 49.85 | 0.00 | - | 145 | 521 | 33.41% |
| CRM240119P00200000 | 2022-05-20 1:46PM EDT | 2024-01-19 | 54.71 | 52.35 | 54.40 | +0.86 | +1.60% | 2 | 1,504 | 32.79% |
© 2022 Yahoo. Tutti i diritti riservati.
