Italia markets close in 49 minutes
FTSE MIB
34.340,01 +400,26 (+1,18%) Dow Jones
38.242,70 +156,90 (+0,41%) Nasdaq
15.906,60 +294,84 (+1,89%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,70 +0,13 (+0,16%) Bitcoin EUR
59.889,18 +408,77 (+0,69%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 2024-04-26 | 34.38 | 35.40 | 37.35 | 0.00 | - | 1 | 2 | 145.70% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 35.55 | 37.70 | 0.00 | - | 1 | 2 | 58.74% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 36.15 | 38.00 | 0.00 | - | 1 | 0 | 59.50% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 38.87 | 36.80 | 38.40 | 0.00 | - | 1 | 434 | 52.14% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 36.15 | 40.20 | 0.00 | - | 1 | 1 | 55.57% |
| CRM240621C00240000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 35.49 | 39.85 | 41.00 | 0.00 | - | 7 | 1,298 | 42.51% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 42.75 | 43.00 | 0.00 | - | 2 | 36 | 40.28% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 44.65 | 45.35 | 0.00 | - | 1 | 55 | 40.12% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 43.27 | 47.55 | 48.60 | 0.00 | - | 35 | 858 | 40.98% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 50.00 | 50.50 | 0.00 | - | 5 | 7 | 40.65% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 52.05 | 53.10 | 0.00 | - | 1 | 4 | 41.58% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 54.85 | 55.85 | 0.00 | - | 1 | 30 | 42.10% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 53.02 | 56.75 | 57.70 | 0.00 | - | 352 | 1,613 | 42.14% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 60.50 | 62.55 | 0.00 | - | 49 | 6 | 43.31% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 65.50 | 67.00 | 0.00 | - | 8 | 90 | 42.70% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 76.00 | 78.05 | 0.00 | - | 2 | 78 | 43.65% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 82.40 | 85.50 | 0.00 | - | - | 1 | 44.49% |
| CRM261218C00240000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 89.40 | 89.15 | 92.45 | +4.60 | +5.42% | 1 | 8 | 44.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00240000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -40.00% | 12 | 135 | 99.22% |
| CRM240503P00240000 | 2024-04-26 9:58AM EDT | 2024-05-03 | 0.10 | 0.07 | 0.17 | -0.05 | -33.33% | 12 | 87 | 48.15% |
| CRM240510P00240000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.37 | 0.09 | 0.35 | 0.00 | - | 10 | 47 | 39.89% |
| CRM240517P00240000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.35 | 0.25 | 0.46 | -0.22 | -38.60% | 3 | 1,553 | 34.74% |
| CRM240524P00240000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 1.09 | 0.41 | 1.85 | 0.00 | - | 2 | 76 | 42.60% |
| CRM240531P00240000 | 2024-04-25 11:55AM EDT | 2024-05-31 | 2.43 | 1.25 | 1.81 | 0.00 | - | 2 | 74 | 37.99% |
| CRM240621P00240000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 2.80 | 2.65 | 2.75 | -0.60 | -17.65% | 7 | 2,113 | 34.44% |
| CRM240719P00240000 | 2024-04-26 10:15AM EDT | 2024-07-19 | 3.70 | 3.70 | 3.80 | -0.85 | -18.68% | 547 | 491 | 31.61% |
| CRM240816P00240000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 4.90 | 4.90 | 5.05 | -1.09 | -18.20% | 15 | 245 | 30.62% |
| CRM240920P00240000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 8.05 | 7.05 | 7.25 | 0.00 | - | 17 | 1,581 | 31.27% |
| CRM241018P00240000 | 2024-04-26 10:26AM EDT | 2024-10-18 | 8.35 | 8.20 | 8.60 | -0.90 | -9.73% | 7 | 212 | 31.07% |
| CRM241115P00240000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 10.00 | 9.30 | 9.50 | -0.70 | -6.54% | 2 | 52 | 30.30% |
| CRM241220P00240000 | 2024-04-25 10:22AM EDT | 2024-12-20 | 12.95 | 11.25 | 12.05 | 0.00 | - | 3 | 183 | 31.66% |
| CRM250117P00240000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 13.58 | 12.20 | 12.55 | 0.00 | - | 7 | 1,527 | 30.62% |
| CRM250321P00240000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 16.30 | 14.35 | 14.75 | 0.00 | - | 10 | 70 | 30.13% |
| CRM250620P00240000 | 2024-04-25 10:30AM EDT | 2025-06-20 | 19.10 | 15.50 | 17.75 | 0.00 | - | 7 | 266 | 29.75% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.75 | 22.20 | 23.15 | 0.00 | - | 4 | 1,015 | 28.71% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 25.50 | 28.30 | 0.00 | - | - | 2 | 29.47% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 29.00 | 30.85 | 0.00 | - | 1 | 7 | 28.18% |
© 2024 Yahoo. Tutti i diritti riservati.