Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.536,92 +801,90 (+1,34%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00220000 | 2024-04-25 12:09PM EDT | 2024-05-03 | 51.94 | 51.80 | 54.50 | -0.77 | -1.46% | 1 | 1 | 97.95% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 2024-05-10 | 53.07 | 52.45 | 54.40 | 0.00 | - | 1 | 2 | 53.66% |
| CRM240517C00220000 | 2024-04-17 10:22AM EDT | 2024-05-17 | 57.62 | 53.10 | 55.05 | 0.00 | - | 5 | 360 | 56.15% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 53.75 | 55.85 | 0.00 | - | - | 1 | 50.77% |
| CRM240621C00220000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 54.70 | 55.20 | 56.75 | -5.61 | -9.30% | 2 | 1,547 | 50.78% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 116.53% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 58.40 | 60.00 | 0.00 | - | 1 | 21 | 45.62% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 60.85 | 61.85 | 0.00 | - | 1 | 806 | 44.04% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 62.50 | 63.70 | 0.00 | - | 2 | 2 | 44.00% |
| CRM241115C00220000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 64.00 | 64.25 | 65.65 | 0.00 | - | 3 | 9 | 44.28% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 66.60 | 68.15 | 0.00 | - | 1 | 2 | 44.81% |
| CRM250117C00220000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 66.45 | 68.35 | 69.70 | 0.00 | - | 1 | 791 | 44.63% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 71.05 | 72.80 | 0.00 | - | 1 | 3 | 44.08% |
| CRM250620C00220000 | 2024-04-15 2:07PM EDT | 2025-06-20 | 75.03 | 76.20 | 78.20 | -5.07 | -6.33% | 3 | 224 | 44.95% |
| CRM260116C00220000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 88.10 | 85.40 | 88.65 | 0.00 | - | 1 | 85 | 45.86% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 97.15 | 101.45 | 0.00 | - | 2 | 5 | 46.01% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00220000 | 2024-04-25 12:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 314 | 148.63% |
| CRM240503P00220000 | 2024-04-25 2:21PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.18 | +0.05 | +100.00% | 375 | 7 | 60.35% |
| CRM240517P00220000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 0.14 | 0.07 | 0.20 | +0.03 | +27.27% | 16 | 428 | 42.29% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.60 | 0.01 | 1.00 | 0.00 | - | - | 1 | 49.93% |
| CRM240531P00220000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 0.92 | 0.33 | 0.94 | -0.18 | -16.36% | 5 | 23 | 44.34% |
| CRM240621P00220000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 1.25 | 1.19 | 1.37 | +0.11 | +9.65% | 17 | 1,849 | 38.66% |
| CRM240719P00220000 | 2024-04-23 3:06PM EDT | 2024-07-19 | 2.00 | 1.85 | 1.96 | +0.25 | +14.29% | 2 | 83 | 34.81% |
| CRM240816P00220000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 2.40 | 2.64 | 2.79 | 0.00 | - | 1 | 142 | 33.44% |
| CRM240920P00220000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 4.15 | 3.10 | 4.25 | +0.35 | +9.21% | 40 | 368 | 33.46% |
| CRM241018P00220000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 5.15 | 4.80 | 5.20 | +0.90 | +21.18% | 33 | 37 | 32.96% |
| CRM241115P00220000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 5.65 | 5.70 | 6.45 | 0.00 | - | 2 | 78 | 33.22% |
| CRM241220P00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 7.10 | 7.60 | 7.95 | 0.00 | - | 1 | 127 | 33.40% |
| CRM250117P00220000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 8.45 | 8.30 | 8.70 | +0.75 | +9.74% | 8 | 2,268 | 32.84% |
| CRM250321P00220000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 9.75 | 9.60 | 10.40 | 0.00 | - | 1 | 94 | 31.97% |
| CRM250620P00220000 | 2024-04-22 3:12PM EDT | 2025-06-20 | 12.55 | 11.90 | 15.15 | 0.00 | - | 11 | 584 | 33.97% |
| CRM260116P00220000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 17.20 | 16.40 | 18.45 | -0.65 | -3.64% | 16 | 64 | 30.82% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 18.15 | 20.85 | 0.00 | - | - | 200 | 29.62% |
| CRM261218P00220000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 22.49 | 22.65 | 26.00 | 0.00 | - | 10 | 23 | 30.38% |
© 2024 Yahoo. Tutti i diritti riservati.