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
56.355,79 -1.701,57 (-2,93%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00300000 | 2024-05-09 2:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 233 | 65.63% |
| CRM240517C00300000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.20 | -0.05 | -33.33% | 167 | 2,611 | 30.81% |
| CRM240524C00300000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.31 | 0.36 | 0.40 | -0.03 | -8.82% | 121 | 245 | 25.86% |
| CRM240531C00300000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 3.05 | 2.89 | 3.05 | +0.43 | +16.41% | 173 | 693 | 38.97% |
| CRM240607C00300000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 3.60 | 3.50 | 3.75 | +0.35 | +10.77% | 48 | 155 | 36.95% |
| CRM240614C00300000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 3.80 | 3.95 | 5.00 | +0.18 | +4.97% | 7 | 64 | 37.68% |
| CRM240621C00300000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.55 | +0.40 | +9.76% | 73 | 4,433 | 33.02% |
| CRM240719C00300000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 6.15 | 6.50 | 6.70 | 0.00 | - | 8 | 996 | 30.95% |
| CRM240816C00300000 | 2024-05-10 1:54PM EDT | 2024-08-16 | 8.75 | 7.95 | 9.05 | +0.40 | +4.79% | 92 | 927 | 30.78% |
| CRM240920C00300000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 12.90 | 12.95 | 13.20 | +0.55 | +4.45% | 7 | 806 | 33.08% |
| CRM241018C00300000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 14.90 | 15.15 | 15.45 | +0.55 | +3.83% | 2 | 157 | 33.26% |
| CRM241115C00300000 | 2024-05-10 11:04AM EDT | 2024-11-15 | 17.30 | 16.90 | 17.80 | -1.55 | -8.22% | 2 | 95 | 33.75% |
| CRM241220C00300000 | 2024-05-10 11:53AM EDT | 2024-12-20 | 20.50 | 20.30 | 21.25 | +0.05 | +0.24% | 2 | 188 | 35.06% |
| CRM250117C00300000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 22.25 | 21.85 | 22.85 | +0.60 | +2.77% | 24 | 3,020 | 34.82% |
| CRM250321C00300000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 26.10 | 26.15 | 27.60 | 0.00 | - | 10 | 170 | 35.81% |
| CRM250620C00300000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 34.60 | 32.90 | 34.05 | +2.30 | +7.12% | 8 | 198 | 37.09% |
| CRM260116C00300000 | 2024-05-10 2:14PM EDT | 2026-01-16 | 44.43 | 44.30 | 45.20 | +1.13 | +2.61% | 1 | 2,634 | 37.90% |
| CRM260618C00300000 | 2024-05-10 2:14PM EDT | 2026-06-18 | 51.13 | 51.30 | 52.55 | -1.97 | -3.71% | 1 | 387 | 38.53% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 58.85 | 60.65 | 0.00 | - | 1 | 26 | 39.24% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 25.45 | 22.05 | 25.30 | 0.00 | - | 4 | 0 | 97.07% |
| CRM240517P00300000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 24.76 | 22.30 | 24.30 | -0.29 | -1.16% | 26 | 2,079 | 44.09% |
| CRM240524P00300000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 26.56 | 22.45 | 24.40 | 0.00 | - | 10 | 21 | 33.11% |
| CRM240531P00300000 | 2024-05-09 3:30PM EDT | 2024-05-31 | 27.01 | 23.30 | 27.90 | 0.00 | - | 10 | 16 | 46.27% |
| CRM240607P00300000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 24.00 | 25.40 | 26.45 | 0.00 | - | 5 | 16 | 34.26% |
| CRM240621P00300000 | 2024-05-09 12:07PM EDT | 2024-06-21 | 28.60 | 26.35 | 26.80 | 0.00 | - | 16 | 1,406 | 29.38% |
| CRM240719P00300000 | 2024-05-09 10:30AM EDT | 2024-07-19 | 30.54 | 27.60 | 29.10 | 0.00 | - | 1 | 581 | 28.74% |
| CRM240816P00300000 | 2024-05-10 10:13AM EDT | 2024-08-16 | 28.55 | 28.70 | 29.80 | +0.20 | +0.71% | 15 | 292 | 25.76% |
| CRM240920P00300000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 37.38 | 31.55 | 32.50 | 0.00 | - | 2 | 331 | 26.67% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 2024-10-18 | 35.45 | 32.85 | 34.45 | 0.00 | - | 6 | 35 | 27.12% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 34.00 | 35.15 | 0.00 | - | 2 | 408 | 25.97% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 34.55 | 37.35 | 0.00 | - | 10 | 391 | 26.54% |
| CRM250117P00300000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 37.37 | 36.85 | 38.10 | 0.00 | - | 1 | 1,915 | 25.87% |
| CRM250321P00300000 | 2024-05-09 12:23PM EDT | 2025-03-21 | 41.30 | 39.65 | 40.35 | 0.00 | - | 21 | 496 | 25.41% |
| CRM250620P00300000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 44.15 | 40.90 | 43.50 | 0.00 | - | 273 | 290 | 25.15% |
| CRM260116P00300000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 49.00 | 47.00 | 49.25 | +0.85 | +1.77% | 14 | 1,224 | 24.48% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 51.30 | 52.95 | 0.00 | - | - | 100 | 24.23% |
| CRM261218P00300000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 55.38 | 54.25 | 57.00 | 0.00 | - | 10 | 21 | 24.06% |
© 2024 Yahoo. Tutti i diritti riservati.