Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.588,12 -1.471,34 (-2,45%)
Salesforce, Inc. (CRM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00340000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 61.72% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.14 | 0.00 | - | 22 | 20 | 49.61% |
| CRM240517C00340000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 4 | 1,893 | 38.67% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.52 | 0.00 | - | 1 | 5 | 53.81% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 0.50 | 0.12 | 1.05 | 0.00 | - | 1 | 11 | 44.26% |
| CRM240621C00340000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.76 | 0.77 | 0.81 | +0.04 | +5.56% | 27 | 690 | 33.15% |
| CRM240719C00340000 | 2024-04-25 2:03PM EDT | 2024-07-19 | 1.45 | 1.31 | 1.68 | 0.00 | - | 7 | 227 | 31.82% |
| CRM240816C00340000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 2.35 | 2.15 | 2.44 | 0.00 | - | 1 | 74 | 30.33% |
| CRM240920C00340000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.65 | 0.00 | - | 28 | 490 | 32.09% |
| CRM241018C00340000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 6.50 | 5.80 | 6.15 | +0.40 | +6.56% | 4 | 1,137 | 32.37% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 7.95 | 7.30 | 7.65 | 0.00 | - | 9 | 38 | 32.59% |
| CRM241220C00340000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 10.00 | 9.85 | 10.15 | +0.34 | +3.52% | 2 | 510 | 33.73% |
| CRM250117C00340000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 11.95 | 11.45 | 11.70 | +1.05 | +9.63% | 6 | 710 | 33.92% |
| CRM250321C00340000 | 2024-04-26 10:51AM EDT | 2025-03-21 | 15.95 | 14.85 | 15.85 | +1.25 | +8.50% | 30 | 124 | 35.11% |
| CRM250620C00340000 | 2024-04-25 3:00PM EDT | 2025-06-20 | 19.55 | 19.50 | 20.95 | 0.00 | - | 4 | 157 | 35.82% |
| CRM260116C00340000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 30.00 | 30.35 | 31.65 | 0.00 | - | 94 | 112 | 36.99% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 36.95 | 39.35 | 0.00 | - | - | 1 | 38.04% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 44.85 | 46.90 | 0.00 | - | 1 | 4 | 38.49% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 63.90 | 66.60 | 0.00 | - | 10 | 0 | 55.23% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 63.80 | 68.20 | 0.00 | - | 1 | 0 | 43.15% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 65.10 | 66.60 | 0.00 | - | 3 | 3 | 27.64% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 2024-08-16 | 61.80 | 63.80 | 68.20 | 0.00 | - | 5 | 21 | 30.53% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 66.75 | 68.60 | 0.00 | - | 1 | 1 | 23.65% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 68.00 | 69.35 | 0.00 | - | 2 | 16 | 23.38% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 74.50 | 76.05 | 0.00 | - | 41 | 42 | 20.94% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 20.78% |
© 2024 Yahoo. Tutti i diritti riservati.