Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
240,95-4,11 (-1,68%)
Ab 01:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240628C001550002024-06-14 2:05PM EDT155.0076.8584.9588.400.00-710212.60%
CRM240628C001700002024-06-14 10:20AM EDT170.0063.4669.9573.450.00-88175.20%
CRM240628C001800002024-06-20 12:02PM EDT180.0061.3360.0063.400.00--51150.88%
CRM240628C001850002024-05-29 1:53PM EDT185.0087.0755.0058.400.00-11139.06%
CRM240628C001900002024-06-20 12:31PM EDT190.0051.0050.0053.400.00-150152127.49%
CRM240628C001950002024-06-14 9:43AM EDT195.0037.4345.0048.400.00-15116.06%
CRM240628C002000002024-06-21 1:23PM EDT200.0043.6040.0043.450.00-200204105.57%
CRM240628C002050002024-06-05 3:48PM EDT205.0031.3035.0038.450.00-11994.29%
CRM240628C002100002024-06-24 10:35AM EDT210.0033.1030.1033.45+2.30+7.47%111484.42%
CRM240628C002125002024-06-24 9:35AM EDT212.5029.1027.8030.95-3.91-11.84%1181.10%
CRM240628C002150002024-06-24 10:18AM EDT215.0028.7825.8528.45-1.44-4.77%238981.01%
CRM240628C002200002024-06-24 11:31AM EDT220.0022.3820.3022.50-1.95-8.01%850753.08%
CRM240628C002225002024-06-24 11:00AM EDT222.5020.7718.3020.55+3.98+23.70%404058.89%
CRM240628C002250002024-06-24 1:26PM EDT225.0016.5915.9018.35-3.91-18.04%745656.20%
CRM240628C002275002024-06-21 11:45AM EDT227.5015.9513.5015.300.00-226259.23%
CRM240628C002300002024-06-24 11:02AM EDT230.0013.5211.4011.75-1.73-11.34%1567938.09%
CRM240628C002325002024-06-24 12:24PM EDT232.509.459.159.40-3.41-26.52%1337234.03%
CRM240628C002350002024-06-24 12:44PM EDT235.007.206.957.25-3.45-32.39%5891731.54%
CRM240628C002375002024-06-24 1:21PM EDT237.505.355.055.25-3.15-37.06%5455829.00%
CRM240628C002400002024-06-24 1:22PM EDT240.003.603.453.60-2.95-45.04%3881,86027.65%
CRM240628C002425002024-06-24 1:18PM EDT242.502.302.212.29-2.60-53.06%59969226.61%
CRM240628C002450002024-06-24 1:21PM EDT245.001.401.311.39-2.00-58.82%1,6942,68426.37%
CRM240628C002475002024-06-24 1:19PM EDT247.500.800.780.84-1.42-63.96%57299626.88%
CRM240628C002500002024-06-24 1:24PM EDT250.000.450.450.46-0.90-66.67%3,1003,74226.91%
CRM240628C002525002024-06-24 1:18PM EDT252.500.270.250.29-0.60-68.97%20943928.27%
CRM240628C002550002024-06-24 1:18PM EDT255.000.170.150.20-0.35-64.81%3901,48830.18%
CRM240628C002575002024-06-24 1:12PM EDT257.500.110.080.12-0.21-65.62%7628031.06%
CRM240628C002600002024-06-24 1:21PM EDT260.000.070.070.08-0.15-68.18%32474632.42%
CRM240628C002625002024-06-24 1:15PM EDT262.500.040.030.08-0.09-69.23%511435.84%
CRM240628C002650002024-06-24 12:40PM EDT265.000.040.030.05-0.09-69.23%2311,11636.72%
CRM240628C002675002024-06-21 2:00PM EDT267.500.070.010.080.00-103942.38%
CRM240628C002700002024-06-24 12:09PM EDT270.000.030.030.04-0.04-57.14%1969141.41%
CRM240628C002750002024-06-24 12:32PM EDT275.000.030.010.04-0.01-25.00%191,38147.27%
CRM240628C002800002024-06-24 10:06AM EDT280.000.030.010.05-0.02-40.00%16727651.17%
CRM240628C002850002024-06-24 9:34AM EDT285.000.010.010.05-0.03-75.00%224556.25%
CRM240628C002900002024-06-24 9:40AM EDT290.000.030.010.050.00-414261.33%
CRM240628C002950002024-06-21 2:40PM EDT295.000.030.010.500.00-366287.99%
CRM240628C003000002024-06-24 10:05AM EDT300.000.130.010.02+0.05+62.50%577566.41%
CRM240628C003050002024-06-18 11:30AM EDT305.000.040.010.250.00-540190.43%
CRM240628C003100002024-06-24 1:04PM EDT310.000.010.010.03-0.03-75.00%2739277.34%
CRM240628C003150002024-06-24 12:35PM EDT315.000.010.000.03-0.22-95.65%1112179.69%
CRM240628C003200002024-06-24 10:56AM EDT320.000.010.000.02-0.01-50.00%2220581.25%
CRM240628C003250002024-06-24 10:37AM EDT325.000.010.000.01-0.13-92.86%515881.25%
CRM240628C003300002024-06-24 10:36AM EDT330.000.010.000.07-0.70-98.59%121699.61%
CRM240628C003350002024-06-18 3:17PM EDT335.000.020.000.750.00-7070139.55%
CRM240628C003400002024-06-20 11:19AM EDT340.000.030.000.750.00-1113144.73%
CRM240628C003450002024-06-20 12:31PM EDT345.000.060.000.750.00-4134149.71%
CRM240628C003500002024-06-20 9:30AM EDT350.000.010.000.750.00-139154.59%
CRM240628C003600002024-06-18 3:21PM EDT360.000.010.000.150.00-123133.59%
CRM240628C003650002024-06-04 3:29PM EDT365.000.040.000.150.00-2222137.50%
CRM240628C003700002024-06-20 12:02PM EDT370.000.010.000.070.00-22145131.25%
CRM240628C003750002024-06-17 10:47AM EDT375.000.010.000.070.00-53110134.38%
CRM240628C003800002024-06-07 1:12PM EDT380.000.040.000.750.00-33182.23%
CRM240628C003900002024-06-20 11:36AM EDT390.000.030.000.200.00-4225161.72%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240628P001550002024-06-06 10:52AM EDT155.000.130.000.100.00-18145.70%
CRM240628P001600002024-06-24 12:33PM EDT160.000.010.000.010.00-4223109.38%
CRM240628P001650002024-06-18 3:11PM EDT165.000.020.000.050.00-170175117.97%
CRM240628P001700002024-06-11 12:21PM EDT170.000.030.000.120.00-22119.92%
CRM240628P001750002024-06-21 10:00AM EDT175.000.010.000.140.00-1930112.89%
CRM240628P001800002024-06-24 9:50AM EDT180.000.010.000.100.00-1004699.80%
CRM240628P001850002024-06-12 12:36PM EDT185.000.070.000.230.00-4230101.56%
CRM240628P001900002024-06-24 12:32PM EDT190.000.010.000.06-0.02-66.67%3740978.52%
CRM240628P001950002024-06-20 11:17AM EDT195.000.100.010.430.00-163092.19%
CRM240628P002000002024-06-24 1:26PM EDT200.000.020.010.030.00-334660.16%
CRM240628P002050002024-06-24 1:26PM EDT205.000.050.010.09+0.02+200.00%114458.98%
CRM240628P002100002024-06-24 1:15PM EDT210.000.050.010.05+0.03+150.00%841051.17%
CRM240628P002125002024-06-21 2:35PM EDT212.500.040.010.250.00-364054.30%
CRM240628P002150002024-06-24 12:38PM EDT215.000.030.010.04+0.02+200.00%5667442.19%
CRM240628P002175002024-06-21 3:39PM EDT217.500.020.020.04-0.03-60.00%15438.28%
CRM240628P002200002024-06-24 1:11PM EDT220.000.040.040.05-0.02-33.33%22494335.74%
CRM240628P002225002024-06-24 12:14PM EDT222.500.040.040.07-0.03-42.86%1738833.40%
CRM240628P002250002024-06-24 1:24PM EDT225.000.080.070.08-0.02-20.00%5444230.08%
CRM240628P002275002024-06-24 1:04PM EDT227.500.140.100.17+0.03+27.27%6250429.79%
CRM240628P002300002024-06-24 1:25PM EDT230.000.230.220.25+0.07+46.67%38389227.44%
CRM240628P002325002024-06-24 1:19PM EDT232.500.390.410.45+0.05+14.71%29147826.42%
CRM240628P002350002024-06-24 1:25PM EDT235.000.760.730.80+0.34+80.95%6691,09425.51%
CRM240628P002375002024-06-24 1:25PM EDT237.501.321.271.35+0.62+101.64%40163924.49%
CRM240628P002400002024-06-24 1:18PM EDT240.002.072.102.23+0.87+72.50%1,44184123.83%
CRM240628P002425002024-06-24 1:22PM EDT242.503.373.303.50+1.39+70.20%5831,08023.49%
CRM240628P002450002024-06-24 1:23PM EDT245.005.004.955.20+1.90+61.29%6981,44723.83%
CRM240628P002475002024-06-24 11:06AM EDT247.505.556.808.05+1.05+23.33%4310034.50%
CRM240628P002500002024-06-24 12:30PM EDT250.008.309.0010.30+2.25+37.19%3415238.01%
CRM240628P002525002024-06-24 12:42PM EDT252.5011.2011.1511.95+2.92+35.27%2730.62%
CRM240628P002550002024-06-24 10:38AM EDT255.0012.6513.3514.35+1.45+12.95%11032.81%
CRM240628P002575002024-06-24 9:35AM EDT257.5015.0114.4016.85+1.51+11.19%21637.11%
CRM240628P002600002024-06-21 2:38PM EDT260.0016.0017.3520.050.00-61656.01%
CRM240628P002625002024-06-21 11:32AM EDT262.5019.7219.5022.600.00-101061.67%
CRM240628P002650002024-06-20 12:16PM EDT265.0023.4621.9525.000.00-2564.55%
CRM240628P002700002024-06-18 11:30AM EDT270.0039.5726.9029.600.00-31364.26%
CRM240628P002750002024-06-04 2:18PM EDT275.0040.0031.8035.100.00-4083.98%
CRM240628P002800002024-06-24 12:15PM EDT280.0037.5837.0540.20-0.52-1.36%1094.34%
CRM240628P002850002024-05-31 2:22PM EDT285.0056.8041.7545.200.00-30102.34%
CRM240628P002900002024-06-05 10:16AM EDT290.0057.3646.8550.200.00-12110.06%
CRM240628P002950002024-06-03 9:34AM EDT295.0056.8051.7555.200.00-10117.53%
CRM240628P003000002024-06-20 2:34PM EDT300.0056.7056.7560.200.00-44124.76%
CRM240628P003100002024-05-30 3:34PM EDT310.0094.0966.8570.200.00-20138.57%