Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,25 +0,52 (+0,63%) Bitcoin EUR
60.267,88 +811,99 (+1,37%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00310000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 3,154 | 87.50% |
| CRM240426C00310000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 242 | 36.72% |
| CRM240503C00310000 | 2024-04-19 10:23AM EDT | 2024-05-03 | 0.15 | 0.08 | 0.25 | -0.12 | -44.44% | 2 | 95 | 35.99% |
| CRM240510C00310000 | 2024-04-18 12:15PM EDT | 2024-05-10 | 0.54 | 0.30 | 0.42 | 0.00 | - | 8 | 143 | 32.67% |
| CRM240517C00310000 | 2024-04-19 2:26PM EDT | 2024-05-17 | 0.64 | 0.53 | 0.61 | -0.06 | -8.57% | 40 | 2,943 | 30.69% |
| CRM240524C00310000 | 2024-04-18 2:22PM EDT | 2024-05-24 | 1.02 | 0.13 | 1.33 | 0.00 | - | 12 | 723 | 33.12% |
| CRM240531C00310000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 2.11 | 1.75 | 2.37 | -0.58 | -21.56% | 2 | 118 | 35.74% |
| CRM240621C00310000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.65 | -0.31 | -8.14% | 31 | 1,640 | 33.83% |
| CRM240719C00310000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.20 | -0.45 | -8.11% | 90 | 731 | 32.24% |
| CRM240816C00310000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 6.85 | 6.70 | 6.90 | -2.80 | -29.02% | 82 | 537 | 31.76% |
| CRM240920C00310000 | 2024-04-19 12:05PM EDT | 2024-09-20 | 10.60 | 9.65 | 10.65 | -0.20 | -1.85% | 4 | 886 | 34.24% |
| CRM241018C00310000 | 2024-04-19 11:31AM EDT | 2024-10-18 | 12.65 | 11.90 | 12.20 | -0.10 | -0.78% | 2 | 72 | 33.79% |
| CRM241115C00310000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 14.29 | 13.90 | 14.15 | 0.00 | - | 1 | 74 | 34.07% |
| CRM241220C00310000 | 2024-04-19 3:16PM EDT | 2024-12-20 | 17.15 | 17.05 | 17.25 | -4.45 | -20.60% | 3 | 204 | 35.29% |
| CRM250117C00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 18.80 | 18.65 | 19.00 | -2.95 | -13.56% | 49 | 1,916 | 35.40% |
| CRM250321C00310000 | 2024-04-18 10:51AM EDT | 2025-03-21 | 25.05 | 22.80 | 23.95 | 0.00 | - | 1 | 8 | 36.84% |
| CRM250620C00310000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 28.40 | 26.50 | 29.15 | -2.30 | -7.49% | 1 | 314 | 37.21% |
| CRM260116C00310000 | 2024-04-17 2:46PM EDT | 2026-01-16 | 44.70 | 37.50 | 40.45 | 0.00 | - | 10 | 3,386 | 38.42% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 45.50 | 47.15 | 0.00 | - | 1 | 0 | 38.72% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 57.50 | 52.80 | 56.45 | 0.00 | - | 1 | 13 | 40.19% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00310000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 37.05 | 38.70 | 42.20 | 0.00 | - | 131 | 58 | 178.42% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 39.73 | 39.45 | 41.65 | 0.00 | - | 5 | 0 | 64.75% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 39.30 | 41.05 | 0.00 | - | 3 | 0 | 52.61% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 39.65 | 41.05 | 0.00 | - | 2 | 2 | 43.43% |
| CRM240517P00310000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 40.39 | 40.00 | 41.00 | +2.09 | +5.46% | 50 | 1,107 | 37.49% |
| CRM240524P00310000 | 2024-04-04 2:54PM EDT | 2024-05-24 | 18.81 | 38.70 | 42.70 | 0.00 | - | 1 | 1 | 42.69% |
| CRM240621P00310000 | 2024-04-18 2:42PM EDT | 2024-06-21 | 40.35 | 41.70 | 42.60 | 0.00 | - | 5 | 618 | 31.67% |
| CRM240719P00310000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 42.50 | 42.45 | 43.10 | 0.00 | - | 3 | 314 | 27.85% |
| CRM240816P00310000 | 2024-04-17 9:39AM EDT | 2024-08-16 | 38.65 | 43.45 | 45.05 | 0.00 | - | 1 | 184 | 28.81% |
| CRM240920P00310000 | 2024-04-15 11:12AM EDT | 2024-09-20 | 39.65 | 45.05 | 46.25 | 0.00 | - | 22 | 283 | 27.55% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 46.20 | 47.35 | 0.00 | - | 6 | 13 | 27.12% |
| CRM241115P00310000 | 2024-04-18 1:48PM EDT | 2024-11-15 | 46.90 | 47.25 | 47.85 | 0.00 | - | 2 | 7 | 26.00% |
| CRM241220P00310000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 49.40 | 49.10 | 49.60 | +0.40 | +0.82% | 2 | 360 | 26.38% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 49.50 | 49.75 | 50.65 | +2.40 | +5.10% | 1 | 286 | 26.28% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 51.40 | 53.45 | 0.00 | - | 170 | 227 | 26.68% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 54.25 | 57.10 | 0.00 | - | 65 | 239 | 27.01% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 57.05 | 60.25 | 0.00 | - | 2 | 125 | 24.44% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 16.63% |
© 2024 Yahoo. Tutti i diritti riservati.