Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.669,32 +171,38 (+0,93%) Euro Stoxx 50
5.025,26 +41,59 (+0,83%) Dow Jones 30
38.622,00 -64,32 (-0,17%) Gold
2.353,70 +7,90 (+0,34%) EUR/USD
1,0874 +0,0020 (+0,18%) Bitcoin EUR
64.113,50 +1.452,64 (+2,32%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00155000 | 2024-05-30 2:12PM EDT | 155.00 | 58.50 | 78.60 | 82.35 | 0.00 | - | 2 | 2 | 204.98% |
| CRM240607C00160000 | 2024-05-31 3:42PM EDT | 160.00 | 71.20 | 73.60 | 77.20 | 0.00 | - | 2 | 1 | 187.89% |
| CRM240607C00180000 | 2024-05-30 2:54PM EDT | 180.00 | 34.40 | 53.75 | 57.00 | 0.00 | - | 62 | 24 | 137.21% |
| CRM240607C00185000 | 2024-05-31 1:26PM EDT | 185.00 | 41.10 | 48.55 | 52.25 | 0.00 | - | 1 | 1 | 126.37% |
| CRM240607C00190000 | 2024-05-31 1:00PM EDT | 190.00 | 36.92 | 43.70 | 47.65 | 0.00 | - | 3 | 46 | 123.54% |
| CRM240607C00195000 | 2024-06-03 9:31AM EDT | 195.00 | 43.68 | 38.85 | 42.40 | +8.68 | +24.80% | 1 | 86 | 110.01% |
| CRM240607C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 33.85 | 33.85 | 37.35 | 0.00 | - | 76 | 142 | 97.46% |
| CRM240607C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 31.85 | 28.90 | 31.90 | +3.85 | +13.75% | 2 | 120 | 80.52% |
| CRM240607C00210000 | 2024-06-03 9:35AM EDT | 210.00 | 27.10 | 24.35 | 26.80 | +2.10 | +8.40% | 13 | 775 | 73.34% |
| CRM240607C00215000 | 2024-06-03 9:44AM EDT | 215.00 | 20.74 | 20.20 | 21.50 | +0.74 | +3.70% | 43 | 1,638 | 66.70% |
| CRM240607C00220000 | 2024-06-03 9:46AM EDT | 220.00 | 15.40 | 13.95 | 14.80 | +0.40 | +2.67% | 240 | 2,277 | 29.88% |
| CRM240607C00225000 | 2024-06-03 9:48AM EDT | 225.00 | 11.30 | 11.15 | 11.95 | +0.50 | +4.63% | 749 | 2,905 | 54.69% |
| CRM240607C00230000 | 2024-06-03 9:51AM EDT | 230.00 | 5.70 | 6.60 | 6.90 | -1.19 | -15.47% | 1,056 | 3,455 | 38.09% |
| CRM240607C00235000 | 2024-06-03 9:50AM EDT | 235.00 | 3.39 | 3.50 | 3.70 | -0.63 | -15.25% | 1,689 | 2,224 | 35.10% |
| CRM240607C00240000 | 2024-06-03 9:51AM EDT | 240.00 | 1.40 | 1.72 | 1.80 | -0.89 | -39.21% | 3,457 | 2,716 | 35.08% |
| CRM240607C00245000 | 2024-06-03 9:50AM EDT | 245.00 | 0.85 | 0.80 | 0.89 | -0.49 | -36.57% | 1,288 | 1,949 | 37.16% |
| CRM240607C00247500 | 2024-06-03 9:51AM EDT | 247.50 | 0.55 | 0.57 | 0.67 | -0.45 | -37.82% | 380 | 431 | 39.09% |
| CRM240607C00250000 | 2024-06-03 9:50AM EDT | 250.00 | 0.45 | 0.45 | 0.46 | -0.27 | -37.50% | 5,192 | 3,093 | 39.89% |
| CRM240607C00252500 | 2024-06-03 9:49AM EDT | 252.50 | 0.43 | 0.21 | 0.42 | -0.09 | -17.31% | 170 | 841 | 43.51% |
| CRM240607C00255000 | 2024-06-03 9:51AM EDT | 255.00 | 0.23 | 0.20 | 0.32 | -0.22 | -39.29% | 755 | 566 | 45.07% |
| CRM240607C00257500 | 2024-06-03 9:49AM EDT | 257.50 | 0.25 | 0.15 | 0.30 | -0.04 | -13.79% | 13 | 199 | 48.54% |
| CRM240607C00260000 | 2024-06-03 9:51AM EDT | 260.00 | 0.17 | 0.20 | 0.21 | -0.13 | -43.33% | 260 | 507 | 49.02% |
| CRM240607C00262500 | 2024-06-03 9:50AM EDT | 262.50 | 0.18 | 0.11 | 0.33 | +0.04 | +26.67% | 54 | 422 | 53.13% |
| CRM240607C00265000 | 2024-06-03 9:43AM EDT | 265.00 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 48 | 274 | 52.54% |
| CRM240607C00267500 | 2024-06-03 9:34AM EDT | 267.50 | 0.35 | 0.13 | 0.24 | +0.18 | +105.88% | 47 | 199 | 58.50% |
| CRM240607C00270000 | 2024-06-03 9:47AM EDT | 270.00 | 0.12 | 0.12 | 0.20 | -0.13 | -52.00% | 131 | 621 | 60.55% |
| CRM240607C00272500 | 2024-06-03 9:31AM EDT | 272.50 | 0.26 | 0.04 | 0.27 | +0.14 | +116.67% | 1 | 578 | 63.48% |
| CRM240607C00275000 | 2024-06-03 9:44AM EDT | 275.00 | 0.10 | 0.08 | 0.14 | -0.08 | -44.44% | 15 | 798 | 63.28% |
| CRM240607C00277500 | 2024-06-03 9:34AM EDT | 277.50 | 0.15 | 0.04 | 0.15 | +0.03 | +25.00% | 24 | 224 | 65.04% |
| CRM240607C00280000 | 2024-06-03 9:45AM EDT | 280.00 | 0.08 | 0.01 | 0.19 | -0.02 | -20.00% | 85 | 945 | 68.56% |
| CRM240607C00282500 | 2024-06-03 9:38AM EDT | 282.50 | 0.01 | 0.02 | 0.23 | -0.09 | -90.00% | 1 | 305 | 73.63% |
| CRM240607C00285000 | 2024-06-03 9:45AM EDT | 285.00 | 0.08 | 0.03 | 0.15 | +0.02 | +33.33% | 8 | 943 | 73.24% |
| CRM240607C00287500 | 2024-06-03 9:36AM EDT | 287.50 | 0.32 | 0.08 | 0.14 | +0.28 | +700.00% | 27 | 219 | 78.13% |
| CRM240607C00290000 | 2024-06-03 9:42AM EDT | 290.00 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 10 | 616 | 75.00% |
| CRM240607C00292500 | 2024-05-31 2:42PM EDT | 292.50 | 0.08 | 0.01 | 0.22 | 0.00 | - | 38 | 123 | 84.18% |
| CRM240607C00295000 | 2024-05-31 3:54PM EDT | 295.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 20 | 114 | 83.01% |
| CRM240607C00297500 | 2024-05-31 3:59PM EDT | 297.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 213 | 359 | 85.55% |
| CRM240607C00300000 | 2024-06-03 9:50AM EDT | 300.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 31 | 1,354 | 84.38% |
| CRM240607C00305000 | 2024-06-03 9:38AM EDT | 305.00 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 15 | 295 | 87.50% |
| CRM240607C00310000 | 2024-06-03 9:50AM EDT | 310.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 19 | 840 | 86.72% |
| CRM240607C00315000 | 2024-05-31 3:39PM EDT | 315.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 27 | 186 | 100.78% |
| CRM240607C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 86 | 337 | 99.80% |
| CRM240607C00325000 | 2024-05-31 3:52PM EDT | 325.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 228 | 107.81% |
| CRM240607C00330000 | 2024-05-31 12:58PM EDT | 330.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 152 | 135.94% |
| CRM240607C00335000 | 2024-05-31 2:35PM EDT | 335.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 2 | 37 | 131.84% |
| CRM240607C00340000 | 2024-05-31 3:49PM EDT | 340.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 8 | 53 | 119.53% |
| CRM240607C00345000 | 2024-06-03 9:45AM EDT | 345.00 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 1 | 23 | 135.16% |
| CRM240607C00350000 | 2024-06-03 9:49AM EDT | 350.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 128 | 94 | 117.19% |
| CRM240607C00355000 | 2024-06-03 9:34AM EDT | 355.00 | 0.02 | 0.01 | 0.37 | -0.06 | -75.00% | 63 | 5 | 153.71% |
| CRM240607C00360000 | 2024-06-03 9:33AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 204 | 121.88% |
| CRM240607C00370000 | 2024-05-31 1:38PM EDT | 370.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 54 | 57 | 188.67% |
| CRM240607C00375000 | 2024-05-29 10:47AM EDT | 375.00 | 0.12 | 0.00 | 1.18 | 0.00 | - | - | 1 | 200.39% |
| CRM240607C00380000 | 2024-06-03 9:41AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 13 | 86 | 131.25% |
| CRM240607C00390000 | 2024-05-31 1:03PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 112.50% |
| CRM240607P00160000 | 2024-05-31 2:10PM EDT | 160.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 12 | 19 | 174.90% |
| CRM240607P00165000 | 2024-05-31 3:32PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 198 | 96.88% |
| CRM240607P00170000 | 2024-05-30 10:15AM EDT | 170.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 40 | 36 | 108.59% |
| CRM240607P00175000 | 2024-06-03 9:41AM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 71 | 518 | 89.06% |
| CRM240607P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 468 | 86.72% |
| CRM240607P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 450 | 506 | 84.38% |
| CRM240607P00190000 | 2024-06-03 9:47AM EDT | 190.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 754 | 751 | 73.05% |
| CRM240607P00195000 | 2024-06-03 9:47AM EDT | 195.00 | 0.06 | 0.06 | 0.12 | -0.05 | -33.33% | 75 | 1,036 | 72.27% |
| CRM240607P00200000 | 2024-06-03 9:51AM EDT | 200.00 | 0.11 | 0.08 | 0.15 | -0.05 | -29.41% | 190 | 2,519 | 65.82% |
| CRM240607P00205000 | 2024-06-03 9:50AM EDT | 205.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 103 | 2,157 | 60.94% |
| CRM240607P00210000 | 2024-06-03 9:46AM EDT | 210.00 | 0.21 | 0.20 | 0.25 | -0.10 | -32.26% | 846 | 18,630 | 54.15% |
| CRM240607P00215000 | 2024-06-03 9:48AM EDT | 215.00 | 0.31 | 0.24 | 0.35 | -0.07 | -18.42% | 398 | 2,773 | 48.88% |
| CRM240607P00220000 | 2024-06-03 9:46AM EDT | 220.00 | 0.42 | 0.42 | 0.51 | -0.18 | -30.00% | 328 | 2,935 | 42.41% |
| CRM240607P00225000 | 2024-06-03 9:50AM EDT | 225.00 | 0.75 | 0.68 | 0.77 | -0.42 | -34.71% | 820 | 1,671 | 35.47% |
| CRM240607P00230000 | 2024-06-03 9:50AM EDT | 230.00 | 1.63 | 1.60 | 1.59 | -0.74 | -31.22% | 1,459 | 1,303 | 31.73% |
| CRM240607P00235000 | 2024-06-03 9:50AM EDT | 235.00 | 3.60 | 3.10 | 3.30 | -0.80 | -19.75% | 1,149 | 542 | 28.71% |
| CRM240607P00240000 | 2024-06-03 9:49AM EDT | 240.00 | 6.40 | 6.15 | 6.40 | -2.00 | -23.81% | 1,178 | 748 | 27.47% |
| CRM240607P00245000 | 2024-06-03 9:37AM EDT | 245.00 | 10.00 | 10.10 | 10.90 | -4.00 | -28.57% | 5 | 426 | 32.67% |
| CRM240607P00247500 | 2024-05-31 3:32PM EDT | 247.50 | 17.35 | 12.95 | 14.95 | 0.00 | - | 21 | 85 | 59.47% |
| CRM240607P00250000 | 2024-06-03 9:34AM EDT | 250.00 | 13.83 | 14.15 | 15.80 | -2.37 | -14.63% | 7 | 672 | 40.77% |
| CRM240607P00252500 | 2024-05-31 3:16PM EDT | 252.50 | 22.77 | 16.80 | 18.40 | 0.00 | - | 11 | 244 | 47.56% |
| CRM240607P00255000 | 2024-06-03 9:36AM EDT | 255.00 | 19.68 | 19.30 | 21.50 | -4.32 | -18.00% | 1 | 122 | 63.38% |
| CRM240607P00257500 | 2024-05-31 11:41AM EDT | 257.50 | 36.68 | 22.35 | 23.85 | 0.00 | - | 15 | 18 | 65.75% |
| CRM240607P00260000 | 2024-06-03 9:33AM EDT | 260.00 | 20.00 | 24.55 | 26.55 | -9.65 | -32.55% | 4 | 144 | 50.64% |
| CRM240607P00262500 | 2024-05-31 11:00AM EDT | 262.50 | 45.65 | 25.80 | 29.00 | 0.00 | - | 10 | 25 | 77.93% |
| CRM240607P00265000 | 2024-05-31 12:03PM EDT | 265.00 | 44.56 | 29.55 | 32.20 | 0.00 | - | 26 | 33 | 68.75% |
| CRM240607P00267500 | 2024-05-31 3:31PM EDT | 267.50 | 36.20 | 31.95 | 34.00 | 0.00 | - | 29 | 26 | 58.01% |
| CRM240607P00270000 | 2024-05-31 3:51PM EDT | 270.00 | 37.74 | 35.65 | 37.20 | 0.00 | - | 49 | 54 | 89.89% |
| CRM240607P00272500 | 2024-05-31 11:53AM EDT | 272.50 | 51.80 | 36.75 | 39.70 | 0.00 | - | 29 | 33 | 75.73% |
| CRM240607P00275000 | 2024-05-31 12:27PM EDT | 275.00 | 53.03 | 40.25 | 42.15 | 0.00 | - | 30 | 4 | 93.12% |
| CRM240607P00277500 | 2024-05-30 3:18PM EDT | 277.50 | 62.22 | 41.85 | 43.95 | 0.00 | - | 300 | 0 | 65.63% |
| CRM240607P00280000 | 2024-06-03 9:33AM EDT | 280.00 | 43.28 | 44.15 | 46.45 | -5.51 | -11.29% | 2 | 10 | 106.98% |
| CRM240607P00282500 | 2024-05-31 2:48PM EDT | 282.50 | 54.50 | 45.80 | 48.95 | 0.00 | - | 4 | 5 | 110.91% |
| CRM240607P00285000 | 2024-05-31 2:58PM EDT | 285.00 | 55.55 | 50.55 | 52.40 | 0.00 | - | 10 | 0 | 115.38% |
| CRM240607P00287500 | 2024-05-31 2:49PM EDT | 287.50 | 58.05 | 50.40 | 54.05 | 0.00 | - | 35 | 30 | 120.95% |
| CRM240607P00290000 | 2024-05-30 3:19PM EDT | 290.00 | 74.94 | 52.90 | 56.55 | 0.00 | - | 45 | 1 | 124.76% |
| CRM240607P00292500 | 2024-05-30 2:58PM EDT | 292.50 | 78.34 | 56.50 | 59.85 | 0.00 | - | 5 | 0 | 100.98% |
| CRM240607P00295000 | 2024-05-31 10:51AM EDT | 295.00 | 78.60 | 57.75 | 61.55 | 0.00 | - | 14 | 0 | 132.18% |
| CRM240607P00297500 | 2024-05-30 3:46PM EDT | 297.50 | 81.73 | 60.00 | 64.05 | 0.00 | - | 4 | 0 | 135.79% |
| CRM240607P00300000 | 2024-05-30 3:19PM EDT | 300.00 | 84.90 | 63.40 | 66.55 | 0.00 | - | 94 | 0 | 139.36% |
| CRM240607P00305000 | 2024-05-30 2:40PM EDT | 305.00 | 90.98 | 67.60 | 71.50 | 0.00 | - | 10 | 0 | 145.02% |
| CRM240607P00310000 | 2024-05-30 3:46PM EDT | 310.00 | 94.22 | 74.15 | 77.35 | 0.00 | - | 2 | 0 | 125.83% |
| CRM240607P00315000 | 2024-05-30 2:58PM EDT | 315.00 | 100.00 | 78.00 | 81.50 | 0.00 | - | 13 | 0 | 158.30% |
| CRM240607P00320000 | 2024-05-30 3:46PM EDT | 320.00 | 104.25 | 84.30 | 87.40 | 0.00 | - | 3 | 0 | 142.09% |
| CRM240607P00325000 | 2024-05-30 3:46PM EDT | 325.00 | 109.17 | 88.00 | 91.35 | 0.00 | - | 1 | 0 | 166.41% |
| CRM240607P00330000 | 2024-05-30 3:46PM EDT | 330.00 | 114.19 | 93.00 | 96.55 | 0.00 | - | 1 | 0 | 178.52% |
| CRM240607P00375000 | 2024-05-31 10:45AM EDT | 375.00 | 157.69 | 138.85 | 142.30 | 0.00 | - | 2 | 0 | 179.30% |
| CRM240607P00380000 | 2024-05-28 2:36PM EDT | 380.00 | 112.16 | 143.00 | 146.55 | 0.00 | - | 50 | 0 | 232.91% |
| CRM240607P00390000 | 2024-05-28 2:36PM EDT | 390.00 | 122.14 | 152.95 | 156.50 | 0.00 | - | 50 | 0 | 240.72% |
