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:210.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00210000 | 2022-05-17 10:26AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 779 | 71.09% |
| CRM220603C00210000 | 2022-05-19 3:25PM EDT | 2022-06-03 | 0.15 | 0.01 | 0.22 | -0.03 | -16.67% | 1 | 77 | 63.87% |
| CRM220610C00210000 | 2022-05-20 10:04AM EDT | 2022-06-10 | 0.19 | 0.10 | 0.24 | -0.19 | -50.00% | 2 | 27 | 55.18% |
| CRM220617C00210000 | 2022-05-20 3:13PM EDT | 2022-06-17 | 0.29 | 0.25 | 0.34 | 0.00 | - | 170 | 3,326 | 52.20% |
| CRM220624C00210000 | 2022-05-17 10:59AM EDT | 2022-06-24 | 0.40 | 0.18 | 0.40 | 0.00 | - | 3 | 6 | 49.22% |
| CRM220715C00210000 | 2022-05-20 3:29PM EDT | 2022-07-15 | 0.64 | 0.63 | 0.80 | +0.05 | +8.47% | 9 | 869 | 44.63% |
| CRM220819C00210000 | 2022-05-20 1:52PM EDT | 2022-08-19 | 1.38 | 1.44 | 1.65 | +0.06 | +4.55% | 17 | 1,829 | 41.57% |
| CRM220916C00210000 | 2022-05-20 3:49PM EDT | 2022-09-16 | 2.56 | 2.52 | 2.65 | +0.10 | +4.07% | 92 | 566 | 41.52% |
| CRM221021C00210000 | 2022-05-20 3:06PM EDT | 2022-10-21 | 3.50 | 3.55 | 3.75 | +0.45 | +14.75% | 4 | 219 | 40.75% |
| CRM221118C00210000 | 2022-05-17 11:46AM EDT | 2022-11-18 | 4.10 | 4.20 | 4.60 | 0.00 | - | 1 | 265 | 40.22% |
| CRM221216C00210000 | 2022-05-20 3:55PM EDT | 2022-12-16 | 5.20 | 5.05 | 5.50 | +0.55 | +11.83% | 6 | 213 | 39.98% |
| CRM230120C00210000 | 2022-05-20 3:36PM EDT | 2023-01-20 | 6.45 | 6.30 | 6.55 | +0.58 | +9.88% | 34 | 4,485 | 39.62% |
| CRM230616C00210000 | 2022-05-17 12:12PM EDT | 2023-06-16 | 11.55 | 10.70 | 11.75 | 0.00 | - | 6 | 33 | 40.52% |
| CRM240119C00210000 | 2022-05-20 10:34AM EDT | 2024-01-19 | 16.57 | 16.75 | 18.40 | +0.47 | +2.92% | 2 | 488 | 41.08% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00210000 | 2022-05-17 10:14AM EDT | 2022-05-27 | 50.83 | 49.65 | 51.60 | 0.00 | - | 1 | 1 | 103.22% |
| CRM220603P00210000 | 2022-05-19 2:57PM EDT | 2022-06-03 | 52.10 | 49.75 | 51.95 | 0.00 | - | 24 | 77 | 81.20% |
| CRM220610P00210000 | 2022-05-20 12:02PM EDT | 2022-06-10 | 54.36 | 49.75 | 52.00 | +2.37 | +4.56% | 10 | 4 | 66.94% |
| CRM220617P00210000 | 2022-05-20 12:23PM EDT | 2022-06-17 | 54.81 | 49.95 | 51.45 | +1.54 | +2.89% | 3 | 3,771 | 53.81% |
| CRM220624P00210000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 54.25 | 49.20 | 52.65 | 0.00 | - | 1 | 2 | 52.78% |
| CRM220715P00210000 | 2022-05-19 11:55AM EDT | 2022-07-15 | 51.50 | 50.20 | 51.30 | -1.00 | -1.90% | 11 | 397 | 46.39% |
| CRM220819P00210000 | 2022-05-20 10:38AM EDT | 2022-08-19 | 53.02 | 50.75 | 52.10 | +3.37 | +6.79% | 11 | 442 | 42.25% |
| CRM220916P00210000 | 2022-05-19 3:27PM EDT | 2022-09-16 | 55.18 | 51.75 | 52.55 | 0.00 | - | 7 | 2,056 | 39.36% |
| CRM221021P00210000 | 2022-05-19 3:21PM EDT | 2022-10-21 | 55.25 | 52.15 | 53.20 | 0.00 | - | 2 | 28 | 37.35% |
| CRM221118P00210000 | 2022-05-03 9:37AM EDT | 2022-11-18 | 40.46 | 52.90 | 53.70 | 0.00 | - | 40 | 227 | 36.15% |
| CRM221216P00210000 | 2022-04-28 2:49PM EDT | 2022-12-16 | 35.23 | 53.35 | 54.40 | 0.00 | - | 3 | 509 | 35.85% |
| CRM230120P00210000 | 2022-05-20 2:44PM EDT | 2023-01-20 | 57.16 | 54.15 | 54.90 | +5.66 | +10.99% | 1 | 5,057 | 34.57% |
| CRM230616P00210000 | 2022-05-19 9:56AM EDT | 2023-06-16 | 59.10 | 56.85 | 57.65 | 0.00 | - | 9 | 38 | 32.77% |
| CRM240119P00210000 | 2022-05-10 10:50AM EDT | 2024-01-19 | 57.95 | 59.60 | 60.80 | 0.00 | - | 2 | 521 | 30.79% |
© 2022 Yahoo. Tutti i diritti riservati.
