Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.559,61 -1.722,63 (-2,96%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:260.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00260000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 17.00 | 16.75 | 18.25 | +2.50 | +17.24% | 7 | 732 | 46.95% |
| CRM240524C00260000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 18.65 | 17.00 | 18.45 | 0.00 | - | 2 | 17 | 34.68% |
| CRM240531C00260000 | 2024-05-09 10:10AM EDT | 2024-05-31 | 19.35 | 20.85 | 21.50 | 0.00 | - | 5 | 22 | 43.86% |
| CRM240607C00260000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 22.05 | 19.75 | 22.25 | +3.64 | +19.77% | 11 | 31 | 40.97% |
| CRM240621C00260000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.05 | 23.00 | 23.35 | +1.35 | +6.22% | 6 | 1,805 | 36.93% |
| CRM240719C00260000 | 2024-05-10 12:06PM EDT | 2024-07-19 | 24.65 | 24.70 | 26.20 | -3.14 | -11.30% | 22 | 784 | 35.33% |
| CRM240816C00260000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 25.35 | 28.10 | 28.85 | 0.00 | - | 2 | 684 | 35.00% |
| CRM240920C00260000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 31.40 | 31.60 | 33.05 | 0.00 | - | 11 | 499 | 36.90% |
| CRM241018C00260000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 33.72 | 33.85 | 35.35 | 0.00 | - | 10 | 44 | 36.91% |
| CRM241115C00260000 | 2024-05-09 3:22PM EDT | 2024-11-15 | 36.30 | 37.15 | 37.80 | 0.00 | - | 17 | 24 | 37.37% |
| CRM241220C00260000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 41.30 | 40.05 | 41.15 | 0.00 | - | 1 | 51 | 38.46% |
| CRM250117C00260000 | 2024-05-09 12:04PM EDT | 2025-01-17 | 41.10 | 41.65 | 43.15 | 0.00 | - | 1 | 1,330 | 38.58% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 45.17 | 46.80 | 47.55 | 0.00 | - | 10 | 26 | 39.07% |
| CRM250620C00260000 | 2024-05-08 2:42PM EDT | 2025-06-20 | 54.33 | 52.40 | 53.30 | 0.00 | - | 2 | 185 | 39.67% |
| CRM260116C00260000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 65.90 | 62.85 | 64.50 | 0.00 | - | 2 | 99 | 40.56% |
| CRM261218C00260000 | 2024-05-03 10:05AM EDT | 2026-12-18 | 78.45 | 76.85 | 79.60 | 0.00 | - | 1 | 7 | 41.82% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00260000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.31 | 0.26 | 0.33 | -0.21 | -40.38% | 236 | 2,450 | 30.01% |
| CRM240524P00260000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 0.72 | 0.66 | 0.93 | -0.37 | -33.94% | 83 | 278 | 27.87% |
| CRM240531P00260000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.70 | 3.65 | 3.80 | -0.50 | -11.90% | 85 | 150 | 38.98% |
| CRM240607P00260000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 4.43 | 4.10 | 4.40 | -0.32 | -6.74% | 18 | 123 | 36.25% |
| CRM240614P00260000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 4.80 | 4.80 | 6.00 | -0.70 | -12.73% | 7 | 56 | 38.12% |
| CRM240621P00260000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 5.30 | 5.10 | 5.30 | -0.62 | -10.47% | 67 | 3,525 | 32.56% |
| CRM240628P00260000 | 2024-05-10 3:09PM EDT | 2024-06-28 | 5.67 | 5.60 | 6.25 | -0.73 | -11.41% | 9 | 266 | 32.95% |
| CRM240719P00260000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 6.95 | 6.80 | 6.95 | -0.60 | -7.95% | 207 | 1,001 | 29.26% |
| CRM240816P00260000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 8.82 | 8.40 | 8.65 | -0.43 | -4.65% | 131 | 1,404 | 28.14% |
| CRM240920P00260000 | 2024-05-10 9:53AM EDT | 2024-09-20 | 10.85 | 11.60 | 12.90 | -1.51 | -12.22% | 12 | 999 | 31.24% |
| CRM241018P00260000 | 2024-05-10 10:32AM EDT | 2024-10-18 | 12.75 | 12.80 | 13.25 | -0.90 | -6.59% | 4 | 634 | 28.92% |
| CRM241115P00260000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 14.70 | 14.35 | 15.10 | -0.40 | -2.65% | 1 | 110 | 29.22% |
| CRM241220P00260000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 20.15 | 16.55 | 16.90 | 0.00 | - | 9 | 167 | 29.10% |
| CRM250117P00260000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 17.87 | 17.55 | 17.85 | -0.83 | -4.44% | 6 | 1,246 | 28.55% |
| CRM250321P00260000 | 2024-05-02 1:37PM EDT | 2025-03-21 | 22.60 | 19.85 | 20.65 | 0.00 | - | 37 | 121 | 28.46% |
| CRM250620P00260000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 23.85 | 23.25 | 23.80 | -2.57 | -9.73% | 3 | 505 | 27.96% |
| CRM260116P00260000 | 2024-05-08 3:33PM EDT | 2026-01-16 | 29.00 | 27.75 | 29.75 | 0.00 | - | 1 | 215 | 27.13% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 34.14 | 32.35 | 33.80 | 0.00 | - | 1 | 1 | 26.97% |
| CRM261218P00260000 | 2024-04-29 11:43AM EDT | 2026-12-18 | 37.50 | 35.35 | 37.60 | 0.00 | - | - | 2 | 26.52% |
© 2024 Yahoo. Tutti i diritti riservati.