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:220.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527C00220000 | 2022-05-20 11:34AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 50.00% |
| CRM220603C00220000 | 2022-05-19 10:00AM EDT | 2022-06-03 | 0.05 | 0.05 | 0.17 | 0.00 | - | 100 | 36 | 72.46% |
| CRM220610C00220000 | 2022-05-20 9:30AM EDT | 2022-06-10 | 0.44 | 0.03 | 0.29 | +0.18 | +69.23% | 2 | 8 | 62.31% |
| CRM220617C00220000 | 2022-05-20 3:41PM EDT | 2022-06-17 | 0.15 | 0.05 | 0.27 | -0.03 | -16.67% | 154 | 8,590 | 54.00% |
| CRM220624C00220000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 0.54 | 0.00 | 0.39 | 0.00 | - | - | 1 | 55.57% |
| CRM220715C00220000 | 2022-05-20 3:53PM EDT | 2022-07-15 | 0.36 | 0.26 | 0.46 | +0.02 | +5.88% | 28 | 995 | 45.22% |
| CRM220819C00220000 | 2022-05-20 3:40PM EDT | 2022-08-19 | 0.93 | 0.84 | 0.98 | +0.17 | +22.37% | 56 | 472 | 41.16% |
| CRM220916C00220000 | 2022-05-20 2:10PM EDT | 2022-09-16 | 1.51 | 1.59 | 1.74 | +0.08 | +5.59% | 14 | 1,013 | 41.17% |
| CRM221021C00220000 | 2022-05-20 1:51PM EDT | 2022-10-21 | 2.25 | 2.40 | 2.74 | +0.21 | +10.29% | 1 | 271 | 40.91% |
| CRM221118C00220000 | 2022-05-20 1:21PM EDT | 2022-11-18 | 2.75 | 2.93 | 3.30 | -0.25 | -8.33% | 7 | 140 | 39.76% |
| CRM221216C00220000 | 2022-05-20 12:55PM EDT | 2022-12-16 | 3.17 | 3.55 | 4.00 | -0.74 | -18.93% | 7 | 485 | 39.32% |
| CRM230120C00220000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 4.76 | 4.65 | 4.95 | +0.24 | +5.31% | 103 | 4,277 | 39.09% |
| CRM230616C00220000 | 2022-05-20 11:47AM EDT | 2023-06-16 | 8.11 | 8.30 | 9.55 | +0.71 | +9.59% | 1 | 302 | 39.80% |
| CRM240119C00220000 | 2022-05-20 2:56PM EDT | 2024-01-19 | 14.22 | 14.40 | 15.00 | +0.22 | +1.57% | 3 | 547 | 39.33% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220527P00220000 | 2022-05-06 2:43PM EDT | 2022-05-27 | 50.64 | 59.65 | 62.05 | 0.00 | - | 12 | 1 | 129.88% |
| CRM220603P00220000 | 2022-05-03 10:21AM EDT | 2022-06-03 | 42.14 | 59.05 | 62.35 | 0.00 | - | 1 | 1 | 86.23% |
| CRM220610P00220000 | 2022-05-12 11:57AM EDT | 2022-06-10 | 57.00 | 59.70 | 62.10 | 0.00 | - | 1 | 3 | 76.32% |
| CRM220617P00220000 | 2022-05-20 1:03PM EDT | 2022-06-17 | 64.78 | 59.95 | 61.50 | +3.17 | +5.15% | 17 | 5,889 | 61.72% |
| CRM220624P00220000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 53.32 | 59.30 | 62.15 | 0.00 | - | - | 2 | 55.23% |
| CRM220715P00220000 | 2022-05-18 3:39PM EDT | 2022-07-15 | 62.62 | 59.90 | 61.15 | 0.00 | - | 6 | 320 | 50.32% |
| CRM220819P00220000 | 2022-05-19 3:24PM EDT | 2022-08-19 | 63.92 | 60.25 | 61.20 | 0.00 | - | 3 | 260 | 39.99% |
| CRM220916P00220000 | 2022-05-19 1:41PM EDT | 2022-09-16 | 63.76 | 60.50 | 61.70 | 0.00 | - | 3 | 1,814 | 38.75% |
| CRM221021P00220000 | 2022-05-17 3:12PM EDT | 2022-10-21 | 58.35 | 61.25 | 62.35 | 0.00 | - | 1 | 19 | 37.56% |
| CRM221118P00220000 | 2022-05-16 10:34AM EDT | 2022-11-18 | 57.87 | 61.75 | 62.40 | 0.00 | - | 4 | 74 | 34.78% |
| CRM221216P00220000 | 2022-05-13 9:54AM EDT | 2022-12-16 | 57.05 | 61.95 | 63.05 | 0.00 | - | 1 | 1,647 | 34.93% |
| CRM230120P00220000 | 2022-05-19 10:30AM EDT | 2023-01-20 | 64.65 | 62.45 | 63.40 | 0.00 | - | 112 | 6,763 | 33.52% |
| CRM230616P00220000 | 2022-05-20 10:38AM EDT | 2023-06-16 | 66.59 | 64.80 | 65.70 | +0.24 | +0.36% | 10 | 27 | 31.80% |
| CRM240119P00220000 | 2022-05-16 11:38AM EDT | 2024-01-19 | 68.95 | 67.10 | 68.60 | 0.00 | - | 2 | 975 | 30.08% |
© 2022 Yahoo. Tutti i diritti riservati.
