Deutsche Märkte öffnen in 1 Stunde 47 Minute
Nikkei 225
27.406,99 +24,43 (+0,09%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.845,46 +298,04 (+1,38%) CMC Crypto 200
538,36 +21,36 (+4,13%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217C00110000 | 2022-07-13 2:56PM EST | 110.00 | 59.95 | 80.20 | 81.40 | 0.00 | - | - | 1 | 410.06% |
| CRM230217C00115000 | 2022-07-15 9:45AM EST | 115.00 | 58.15 | 75.90 | 76.70 | 0.00 | - | - | 1 | 389.75% |
| CRM230217C00120000 | 2022-08-09 12:43PM EST | 120.00 | 66.86 | 71.35 | 72.10 | 0.00 | - | 3 | 3 | 369.49% |
| CRM230217C00125000 | 2022-07-13 1:59PM EST | 125.00 | 48.45 | 66.70 | 67.80 | 0.00 | - | - | 1 | 350.83% |
| CRM230217C00130000 | 2022-08-09 12:43PM EST | 130.00 | 58.21 | 62.55 | 63.65 | 0.00 | - | 3 | 3 | 335.45% |
| CRM230217C00140000 | 2022-07-25 8:34AM EST | 140.00 | 49.75 | 54.00 | 55.20 | 0.00 | - | - | 1 | 303.78% |
| CRM230217C00145000 | 2022-07-19 1:25PM EST | 145.00 | 40.80 | 50.50 | 51.00 | 0.00 | - | - | 7 | 291.31% |
| CRM230217C00150000 | 2022-08-09 1:28PM EST | 150.00 | 42.69 | 46.45 | 47.10 | 0.00 | - | 3 | 10 | 277.84% |
| CRM230217C00155000 | 2022-07-25 8:35AM EST | 155.00 | 37.80 | 42.80 | 43.35 | 0.00 | - | - | 6 | 266.31% |
| CRM230217C00160000 | 2022-08-10 1:49PM EST | 160.00 | 40.60 | 39.25 | 39.60 | +0.10 | +0.25% | 11 | 12 | 254.91% |
| CRM230217C00165000 | 2022-08-04 1:55PM EST | 165.00 | 38.75 | 35.55 | 36.20 | 0.00 | - | 2 | 37 | 243.92% |
| CRM230217C00170000 | 2022-08-09 9:05AM EST | 170.00 | 28.35 | 32.45 | 33.00 | 0.00 | - | 2 | 36 | 235.33% |
| CRM230217C00175000 | 2022-08-11 12:33PM EST | 175.00 | 30.15 | 29.15 | 29.75 | +4.61 | +18.05% | 11 | 14 | 225.39% |
| CRM230217C00180000 | 2022-08-04 1:55PM EST | 180.00 | 29.10 | 26.25 | 26.75 | 0.00 | - | 5 | 13 | 217.11% |
| CRM230217C00185000 | 2022-08-11 10:19AM EST | 185.00 | 23.50 | 23.50 | 24.00 | -1.76 | -6.97% | 1 | 38 | 209.57% |
| CRM230217C00190000 | 2022-08-10 2:58PM EST | 190.00 | 21.75 | 20.90 | 21.35 | +3.45 | +18.85% | 14 | 46 | 202.17% |
| CRM230217C00195000 | 2022-08-10 2:58PM EST | 195.00 | 19.25 | 18.45 | 18.70 | +3.15 | +19.57% | 21 | 55 | 194.54% |
| CRM230217C00200000 | 2022-08-11 10:26AM EST | 200.00 | 16.60 | 16.25 | 16.55 | +2.50 | +17.73% | 3 | 92 | 188.66% |
| CRM230217C00210000 | 2022-08-09 8:42AM EST | 210.00 | 11.80 | 12.35 | 12.65 | 0.00 | - | 1 | 314 | 177.48% |
| CRM230217C00220000 | 2022-08-11 10:06AM EST | 220.00 | 9.75 | 9.35 | 9.55 | +1.60 | +19.63% | 1 | 106 | 168.92% |
| CRM230217C00230000 | 2022-08-11 9:41AM EST | 230.00 | 7.74 | 6.90 | 7.15 | +1.24 | +19.08% | 10 | 99 | 161.69% |
| CRM230217C00240000 | 2022-08-10 2:42PM EST | 240.00 | 5.40 | 5.05 | 5.20 | +0.70 | +14.89% | 3 | 296 | 155.40% |
| CRM230217C00250000 | 2022-08-11 9:22AM EST | 250.00 | 4.29 | 3.65 | 3.80 | +1.29 | +43.00% | 5 | 86 | 150.51% |
| CRM230217C00260000 | 2022-08-11 1:14PM EST | 260.00 | 2.80 | 2.63 | 2.80 | -0.20 | -6.67% | 2 | 52 | 146.90% |
| CRM230217C00270000 | 2022-08-10 10:11AM EST | 270.00 | 2.01 | 1.91 | 2.07 | +0.36 | +21.82% | 1 | 15 | 144.26% |
| CRM230217C00280000 | 2022-08-11 9:09AM EST | 280.00 | 1.63 | 1.39 | 1.54 | +1.63 | - | 6 | 5 | 142.29% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217P00085000 | 2022-08-09 1:20PM EST | 85.00 | 0.80 | 0.42 | 0.75 | 0.00 | - | 4 | 16 | 159.57% |
| CRM230217P00090000 | 2022-08-08 2:10PM EST | 90.00 | 0.80 | 0.57 | 0.90 | 0.00 | - | - | 17 | 153.71% |
| CRM230217P00095000 | 2022-08-01 10:23AM EST | 95.00 | 1.15 | 0.73 | 1.63 | 0.00 | - | - | 6 | 156.35% |
| CRM230217P00100000 | 2022-08-11 9:35AM EST | 100.00 | 1.17 | 1.10 | 1.65 | -0.85 | -42.08% | 2 | 21 | 149.12% |
| CRM230217P00105000 | 2022-08-09 10:11AM EST | 105.00 | 1.88 | 1.14 | 1.87 | 0.00 | - | 1 | 3 | 139.99% |
| CRM230217P00110000 | 2022-08-10 2:46PM EST | 110.00 | 1.82 | 1.95 | 2.06 | -0.03 | -1.62% | - | 9 | 138.09% |
| CRM230217P00115000 | 2022-08-09 10:14AM EST | 115.00 | 2.70 | 2.35 | 2.48 | 0.00 | - | 1 | 1,826 | 132.91% |
| CRM230217P00120000 | 2022-08-09 10:59AM EST | 120.00 | 3.20 | 2.80 | 2.92 | 0.00 | - | 1 | 34 | 127.34% |
| CRM230217P00125000 | 2022-08-11 9:18AM EST | 125.00 | 2.94 | 3.30 | 3.45 | -0.06 | -2.00% | 13 | 32 | 121.83% |
| CRM230217P00130000 | 2022-08-11 12:22PM EST | 130.00 | 3.80 | 3.90 | 4.05 | +0.45 | +13.43% | 30 | 3,171 | 116.41% |
| CRM230217P00135000 | 2022-08-08 9:21AM EST | 135.00 | 3.95 | 4.55 | 4.80 | 0.00 | - | 1 | 117 | 111.06% |
| CRM230217P00140000 | 2022-08-05 9:46AM EST | 140.00 | 4.90 | 5.30 | 5.55 | 0.00 | - | - | 16 | 105.15% |
| CRM230217P00145000 | 2022-08-10 9:23AM EST | 145.00 | 6.10 | 6.25 | 6.45 | +0.40 | +7.02% | 1 | 155 | 99.72% |
| CRM230217P00150000 | 2022-08-08 1:57PM EST | 150.00 | 6.94 | 7.25 | 7.45 | 0.00 | - | - | 33 | 93.69% |
| CRM230217P00155000 | 2022-08-10 12:04PM EST | 155.00 | 8.00 | 8.50 | 8.75 | -1.60 | -16.67% | 2 | 67 | 88.39% |
| CRM230217P00160000 | 2022-08-05 10:07AM EST | 160.00 | 9.15 | 9.70 | 9.95 | 0.00 | - | 2 | 87 | 81.03% |
| CRM230217P00165000 | 2022-08-11 12:15PM EST | 165.00 | 10.87 | 11.10 | 11.40 | -1.98 | -15.41% | 2 | 291 | 73.50% |
| CRM230217P00170000 | 2022-08-11 11:23AM EST | 170.00 | 12.65 | 12.70 | 13.00 | +0.05 | +0.40% | 3 | 78 | 64.89% |
| CRM230217P00175000 | 2022-08-11 9:45AM EST | 175.00 | 13.40 | 14.50 | 14.95 | -2.05 | -13.27% | 2 | 70 | 54.90% |
| CRM230217P00180000 | 2022-08-09 1:55PM EST | 180.00 | 18.45 | 16.45 | 17.00 | 0.00 | - | 7 | 19 | 41.80% |
| CRM230217P00185000 | 2022-08-10 11:00AM EST | 185.00 | 17.80 | 18.60 | 19.05 | -3.00 | -14.42% | 4 | 49 | 0.00% |
| CRM230217P00190000 | 2022-08-11 9:17AM EST | 190.00 | 18.90 | 21.05 | 21.30 | -4.45 | -19.06% | 208 | 21 | 0.00% |
| CRM230217P00195000 | 2022-08-11 10:51AM EST | 195.00 | 23.50 | 23.60 | 23.80 | -2.45 | -9.44% | 2 | 18 | 0.00% |
| CRM230217P00200000 | 2022-08-10 11:00AM EST | 200.00 | 25.30 | 26.35 | 26.65 | -2.30 | -8.33% | 14 | 20 | 0.00% |
| CRM230217P00210000 | 2022-08-05 11:08AM EST | 210.00 | 31.78 | 32.55 | 32.80 | 0.00 | - | - | 18 | 0.00% |
| CRM230217P00220000 | 2022-08-09 2:34PM EST | 220.00 | 42.90 | 39.35 | 39.80 | 0.00 | - | 1 | 14 | 0.00% |
| CRM230217P00230000 | 2022-08-09 2:25PM EST | 230.00 | 51.10 | 47.10 | 47.65 | 0.00 | - | 17 | 80 | 0.00% |
| CRM230217P00240000 | 2022-08-11 9:11AM EST | 240.00 | 52.30 | 55.40 | 56.05 | -8.80 | -14.40% | 1 | 37 | 0.00% |
| CRM230217P00250000 | 2022-07-27 2:15PM EST | 250.00 | 69.77 | 64.20 | 64.85 | 0.00 | - | - | 38 | 0.00% |
| CRM230217P00260000 | 2022-07-26 2:48PM EST | 260.00 | 89.99 | 73.30 | 74.15 | 0.00 | - | - | 7 | 0.00% |
