Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.485,11 +676,67 (+1,31%) XRP EUR
0,51 +0,02 (+4,99%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240913C00185000 | 2024-08-20 3:12PM EDT | 185.00 | 77.76 | 66.05 | 70.70 | 0.00 | - | 1 | 0 | 134.38% |
| CRM240913C00215000 | 2024-08-29 9:31AM EDT | 215.00 | 54.76 | 36.80 | 40.20 | 0.00 | - | 1 | 1 | 107.23% |
| CRM240913C00217500 | 2024-09-06 11:00AM EDT | 217.50 | 26.95 | 34.25 | 37.70 | 0.00 | - | 1 | 1 | 97.46% |
| CRM240913C00220000 | 2024-09-11 2:55PM EDT | 220.00 | 28.30 | 32.50 | 34.60 | 0.00 | - | 1 | 121 | 99.22% |
| CRM240913C00225000 | 2024-09-10 12:48PM EDT | 225.00 | 19.87 | 26.75 | 30.25 | 0.00 | - | 5 | 5 | 81.25% |
| CRM240913C00230000 | 2024-09-12 12:14PM EDT | 230.00 | 21.33 | 22.05 | 25.25 | +3.08 | +16.88% | 23 | 41 | 78.52% |
| CRM240913C00235000 | 2024-09-12 10:45AM EDT | 235.00 | 16.30 | 16.80 | 20.25 | +3.10 | +23.48% | 5 | 38 | 57.13% |
| CRM240913C00237500 | 2024-09-11 1:19PM EDT | 237.50 | 10.17 | 14.90 | 17.75 | 0.00 | - | 16 | 27 | 63.87% |
| CRM240913C00240000 | 2024-09-12 3:13PM EDT | 240.00 | 13.10 | 12.25 | 14.65 | +3.33 | +34.08% | 24 | 111 | 76.90% |
| CRM240913C00242500 | 2024-09-12 10:04AM EDT | 242.50 | 8.81 | 10.65 | 12.15 | +1.31 | +17.47% | 3 | 104 | 67.19% |
| CRM240913C00245000 | 2024-09-12 2:28PM EDT | 245.00 | 8.90 | 7.35 | 9.95 | +3.09 | +53.18% | 27 | 373 | 62.60% |
| CRM240913C00247500 | 2024-09-12 3:51PM EDT | 247.50 | 6.50 | 5.80 | 7.30 | +2.65 | +68.83% | 158 | 359 | 49.17% |
| CRM240913C00250000 | 2024-09-12 3:48PM EDT | 250.00 | 4.25 | 3.80 | 4.15 | +1.83 | +75.62% | 244 | 956 | 27.39% |
| CRM240913C00252500 | 2024-09-12 3:50PM EDT | 252.50 | 2.15 | 2.14 | 2.55 | +0.91 | +73.39% | 450 | 573 | 27.93% |
| CRM240913C00255000 | 2024-09-12 3:59PM EDT | 255.00 | 1.05 | 0.97 | 1.25 | +0.35 | +50.00% | 1,066 | 588 | 26.07% |
| CRM240913C00257500 | 2024-09-12 3:59PM EDT | 257.50 | 0.38 | 0.35 | 0.48 | +0.04 | +11.76% | 577 | 671 | 24.66% |
| CRM240913C00260000 | 2024-09-12 3:59PM EDT | 260.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 453 | 1,132 | 23.68% |
| CRM240913C00262500 | 2024-09-12 2:51PM EDT | 262.50 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 65 | 529 | 28.22% |
| CRM240913C00265000 | 2024-09-12 2:46PM EDT | 265.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 75 | 644 | 29.30% |
| CRM240913C00267500 | 2024-09-12 1:09PM EDT | 267.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 212 | 33.20% |
| CRM240913C00270000 | 2024-09-12 2:10PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 92 | 470 | 37.89% |
| CRM240913C00272500 | 2024-09-10 1:31PM EDT | 272.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 68 | 54.49% |
| CRM240913C00275000 | 2024-09-12 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 17 | 116 | 47.27% |
| CRM240913C00277500 | 2024-09-11 1:13PM EDT | 277.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 29 | 50.78% |
| CRM240913C00280000 | 2024-09-12 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 19 | 527 | 51.56% |
| CRM240913C00282500 | 2024-09-10 9:44AM EDT | 282.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,214 | 64.45% |
| CRM240913C00285000 | 2024-09-12 11:16AM EDT | 285.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 2 | 226 | 60.16% |
| CRM240913C00287500 | 2024-09-12 3:17PM EDT | 287.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 26 | 81.84% |
| CRM240913C00290000 | 2024-09-11 1:36PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 206 | 60.94% |
| CRM240913C00295000 | 2024-09-09 12:03PM EDT | 295.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 41 | 122.36% |
| CRM240913C00300000 | 2024-09-12 1:54PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 130 | 82.81% |
| CRM240913C00305000 | 2024-09-09 9:46AM EDT | 305.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 137.11% |
| CRM240913C00310000 | 2024-09-09 1:55PM EDT | 310.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 48 | 144.92% |
| CRM240913C00315000 | 2024-08-29 11:38AM EDT | 315.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 171.39% |
| CRM240913C00320000 | 2024-08-14 12:57PM EDT | 320.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 172.07% |
| CRM240913C00325000 | 2024-09-09 10:47AM EDT | 325.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 5 | 190.82% |
| CRM240913C00330000 | 2024-08-28 3:38PM EDT | 330.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 10 | 46 | 190.04% |
| CRM240913C00335000 | 2024-09-09 10:46AM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 271 | 421 | 135.94% |
| CRM240913C00340000 | 2024-09-06 9:52AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 451 | 125.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240913P00170000 | 2024-09-11 10:48AM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 272.46% |
| CRM240913P00180000 | 2024-08-28 10:46AM EDT | 180.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 247.85% |
| CRM240913P00190000 | 2024-09-09 3:41PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 111 | 125.00% |
| CRM240913P00195000 | 2024-09-10 9:50AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 58 | 112.50% |
| CRM240913P00200000 | 2024-09-10 11:26AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 120.31% |
| CRM240913P00205000 | 2024-09-11 11:45AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 117.97% |
| CRM240913P00210000 | 2024-09-12 3:28PM EDT | 210.00 | 0.01 | 0.00 | 0.09 | -0.11 | -91.67% | 8 | 51 | 104.69% |
| CRM240913P00215000 | 2024-09-12 11:21AM EDT | 215.00 | 0.01 | 0.00 | 0.62 | -0.13 | -92.86% | 8 | 26 | 123.63% |
| CRM240913P00217500 | 2024-09-10 3:08PM EDT | 217.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 120.70% |
| CRM240913P00220000 | 2024-09-12 10:24AM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 154 | 75.78% |
| CRM240913P00222500 | 2024-09-11 1:31PM EDT | 222.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 25 | 28 | 102.83% |
| CRM240913P00225000 | 2024-09-12 2:52PM EDT | 225.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 13 | 2,675 | 68.75% |
| CRM240913P00227500 | 2024-09-11 2:21PM EDT | 227.50 | 0.01 | 0.01 | 1.21 | 0.00 | - | 11 | 92 | 101.37% |
| CRM240913P00230000 | 2024-09-12 2:52PM EDT | 230.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 36 | 478 | 56.25% |
| CRM240913P00232500 | 2024-09-12 3:24PM EDT | 232.50 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 6 | 95 | 52.54% |
| CRM240913P00235000 | 2024-09-12 1:09PM EDT | 235.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 99 | 652 | 50.00% |
| CRM240913P00237500 | 2024-09-12 1:01PM EDT | 237.50 | 0.05 | 0.02 | 0.15 | -0.08 | -61.54% | 70 | 159 | 50.20% |
| CRM240913P00240000 | 2024-09-12 3:22PM EDT | 240.00 | 0.05 | 0.02 | 0.21 | -0.15 | -75.00% | 67 | 593 | 46.58% |
| CRM240913P00242500 | 2024-09-12 3:56PM EDT | 242.50 | 0.07 | 0.03 | 0.17 | -0.31 | -81.58% | 38 | 279 | 37.60% |
| CRM240913P00245000 | 2024-09-12 3:59PM EDT | 245.00 | 0.12 | 0.10 | 0.14 | -0.58 | -82.86% | 195 | 688 | 29.20% |
| CRM240913P00247500 | 2024-09-12 3:59PM EDT | 247.50 | 0.23 | 0.11 | 0.25 | -1.08 | -82.44% | 184 | 293 | 25.68% |
| CRM240913P00250000 | 2024-09-12 3:59PM EDT | 250.00 | 0.51 | 0.40 | 0.56 | -1.79 | -77.83% | 707 | 521 | 23.58% |
| CRM240913P00252500 | 2024-09-12 3:59PM EDT | 252.50 | 1.35 | 1.01 | 1.53 | -3.55 | -72.45% | 370 | 96 | 25.88% |
| CRM240913P00255000 | 2024-09-12 3:59PM EDT | 255.00 | 2.60 | 2.27 | 2.87 | -6.69 | -72.01% | 20 | 256 | 25.95% |
| CRM240913P00257500 | 2024-09-11 1:58PM EDT | 257.50 | 9.85 | 3.35 | 4.70 | 0.00 | - | 369 | 658 | 26.37% |
| CRM240913P00260000 | 2024-09-12 1:06PM EDT | 260.00 | 7.75 | 6.25 | 6.85 | -4.46 | -36.53% | 6 | 169 | 26.47% |
| CRM240913P00262500 | 2024-09-12 2:56PM EDT | 262.50 | 9.78 | 8.10 | 9.60 | -4.49 | -31.46% | 13 | 43 | 41.02% |
| CRM240913P00265000 | 2024-09-11 12:41PM EDT | 265.00 | 18.38 | 11.30 | 12.55 | 0.00 | - | 5 | 34 | 59.57% |
| CRM240913P00267500 | 2024-09-12 2:04PM EDT | 267.50 | 13.75 | 13.00 | 14.85 | -5.75 | -29.49% | 7 | 0 | 62.65% |
| CRM240913P00270000 | 2024-09-04 3:55PM EDT | 270.00 | 22.20 | 15.00 | 18.35 | 0.00 | - | 3 | 5 | 92.77% |
| CRM240913P00272500 | 2024-09-06 11:16AM EDT | 272.50 | 30.08 | 17.45 | 20.85 | 0.00 | - | 2 | 2 | 101.00% |
| CRM240913P00275000 | 2024-08-30 3:36PM EDT | 275.00 | 23.50 | 20.35 | 23.35 | 0.00 | - | 2 | 0 | 64.45% |
| CRM240913P00277500 | 2024-08-26 9:57AM EDT | 277.50 | 18.55 | 22.65 | 25.85 | 0.00 | - | - | 0 | 63.09% |
| CRM240913P00280000 | 2024-08-29 10:05AM EDT | 280.00 | 19.10 | 25.50 | 28.35 | 0.00 | - | - | 0 | 79.88% |
| CRM240913P00282500 | 2024-09-05 3:42PM EDT | 282.50 | 36.72 | 27.40 | 30.85 | 0.00 | - | 7 | 7 | 131.45% |
| CRM240913P00285000 | 2024-09-05 3:42PM EDT | 285.00 | 39.24 | 29.95 | 33.35 | 0.00 | - | 7 | 0 | 61.72% |
| CRM240913P00287500 | 2024-08-27 11:43AM EDT | 287.50 | 28.40 | 32.50 | 35.85 | 0.00 | - | - | 0 | 72.66% |
| CRM240913P00290000 | 2024-08-30 9:56AM EDT | 290.00 | 35.20 | 35.70 | 37.85 | 0.00 | - | 1 | 0 | 90.23% |
| CRM240913P00295000 | 2024-08-29 3:02PM EDT | 295.00 | 38.35 | 40.55 | 42.80 | 0.00 | - | 7 | 0 | 85.16% |
| CRM240913P00300000 | 2024-09-12 3:38PM EDT | 300.00 | 47.12 | 44.30 | 49.00 | -8.08 | -14.64% | 3 | 0 | 85.16% |
| CRM240913P00305000 | 2024-08-30 3:42PM EDT | 305.00 | 53.62 | 49.30 | 54.00 | 0.00 | - | 8 | 0 | 92.97% |
| CRM240913P00310000 | 2024-09-12 3:38PM EDT | 310.00 | 56.71 | 54.35 | 58.90 | -9.37 | -14.18% | 6 | 0 | 217.68% |
| CRM240913P00315000 | 2024-08-29 3:46PM EDT | 315.00 | 56.32 | 59.30 | 64.00 | 0.00 | - | - | 0 | 107.03% |
