Deutsche Märkte öffnen in 23 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,73+7,83 (+5,29%)
Börsenschluss: 04:00PM EDT
155,26 -0,47 (-0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221021C001000002022-08-02 2:48PM EDT100.0084.6087.0587.950.00-25107538.55%
CRM221021C001200002022-08-05 2:23PM EDT120.0071.5067.7568.650.00--20422.97%
CRM221021C001250002022-07-15 9:45AM EDT125.0042.5562.8063.850.00--16396.85%
CRM221021C001300002022-07-27 3:49PM EDT130.0053.8058.2559.000.00--31373.29%
CRM221021C001350002022-07-27 10:00AM EDT135.0044.2553.7054.250.00--2350.87%
CRM221021C001400002022-08-10 11:07AM EDT140.0050.9048.9549.70+8.50+20.05%1135328.98%
CRM221021C001450002022-07-21 9:37AM EDT145.0042.3044.8045.350.00--45310.80%
CRM221021C001500002022-07-28 11:25AM EDT150.0035.6940.1040.550.00--20288.72%
CRM221021C001550002022-07-28 11:25AM EDT155.0031.7336.0536.350.00--26271.73%
CRM221021C001600002022-08-10 1:56PM EDT160.0033.8531.9032.20-0.45-1.31%171254.37%
CRM221021C001650002022-08-11 9:46AM EDT165.0030.6528.1528.50-3.20-9.45%570239.93%
CRM221021C001700002022-08-11 2:13PM EDT170.0024.6524.3024.60+3.35+15.73%5262223.84%
CRM221021C001750002022-08-11 2:13PM EDT175.0021.1520.9021.10+3.85+22.25%5300210.23%
CRM221021C001800002022-08-11 2:38PM EDT180.0017.8017.8018.05+2.65+17.49%5425198.54%
CRM221021C001850002022-08-11 11:18AM EDT185.0015.1114.8515.10+2.79+22.65%8406186.71%
CRM221021C001900002022-08-11 1:39PM EDT190.0012.6512.1512.45+2.57+25.50%1001,225175.71%
CRM221021C001950002022-08-11 1:46PM EDT195.0010.259.9510.05+2.13+26.23%91876166.20%
CRM221021C002000002022-08-11 1:43PM EDT200.008.007.908.10+1.75+28.00%46948157.56%
CRM221021C002100002022-08-11 2:07PM EDT210.004.954.804.95+1.20+32.00%37679142.77%
CRM221021C002200002022-08-11 2:35PM EDT220.002.832.742.91+0.65+29.82%323,141131.52%
CRM221021C002300002022-08-11 12:45PM EDT230.001.601.521.64+0.36+29.03%13972123.19%
CRM221021C002400002022-08-11 2:36PM EDT240.000.870.850.94+0.21+31.82%26604117.92%
CRM221021C002500002022-08-11 10:30AM EDT250.000.550.380.59+0.15+37.50%2513113.38%
CRM221021C002600002022-08-09 3:49PM EDT260.000.240.200.410.00-2257112.50%
CRM221021C002700002022-08-05 10:38AM EDT270.000.220.120.270.00-22139112.11%
CRM221021C002800002022-08-05 10:38AM EDT280.000.130.040.200.00-286111.33%
CRM221021C002900002022-08-03 12:40PM EDT290.000.070.020.160.00-2037113.28%
CRM221021C003000002022-07-22 10:32AM EDT300.000.100.010.100.00--18112.50%
CRM221021C003100002022-07-19 11:18AM EDT310.000.020.000.230.00--14126.95%
CRM221021C003200002022-07-15 10:20AM EDT320.000.010.000.100.00--306120.70%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221021P000800002022-08-11 11:37AM EDT80.000.050.020.06-0.05-50.00%4025117.97%
CRM221021P000850002022-08-11 11:40AM EDT85.000.070.020.08-0.03-30.00%5033110.94%
CRM221021P000900002022-08-11 11:41AM EDT90.000.080.070.11-0.15-65.22%2041108.59%
CRM221021P000950002022-08-11 12:13PM EDT95.000.150.120.28-0.14-48.28%2097110.35%
CRM221021P001000002022-08-09 12:22PM EDT100.000.320.070.240.00-2417696.48%
CRM221021P001050002022-08-05 9:48AM EDT105.000.300.120.370.00--7493.36%
CRM221021P001100002022-07-29 1:49PM EDT110.000.550.170.370.00--2,44985.16%
CRM221021P001150002022-08-09 10:25AM EDT115.000.620.290.580.00-129182.62%
CRM221021P001200002022-08-11 9:48AM EDT120.000.510.480.68-0.16-23.88%1744477.39%
CRM221021P001250002022-08-11 1:12PM EDT125.000.780.700.87-0.30-27.78%128172.36%
CRM221021P001300002022-08-11 11:51AM EDT130.000.991.061.11-0.18-15.38%529467.77%
CRM221021P001350002022-08-11 1:12PM EDT135.001.291.351.42+0.04+3.20%32,29561.55%
CRM221021P001400002022-08-11 2:32PM EDT140.001.751.761.81-0.43-19.72%41,66455.20%
CRM221021P001450002022-08-11 2:16PM EDT145.002.192.212.29-0.48-17.98%1275148.27%
CRM221021P001500002022-08-11 2:35PM EDT150.002.812.792.88-0.59-17.35%171,79339.95%
CRM221021P001550002022-08-11 1:48PM EDT155.003.353.453.60-1.10-24.72%3472229.57%
CRM221021P001600002022-08-11 2:06PM EDT160.004.404.354.50-1.05-19.27%4682,50910.89%
CRM221021P001650002022-08-11 1:32PM EDT165.005.155.355.55-1.40-21.37%1001,3710.00%
CRM221021P001700002022-08-11 2:37PM EDT170.006.756.706.85-1.35-16.67%1,4865210.00%
CRM221021P001750002022-08-11 2:01PM EDT175.007.988.158.30-1.88-19.07%1,2951,1620.00%
CRM221021P001800002022-08-11 2:03PM EDT180.009.909.9010.10-1.80-15.38%1478620.00%
CRM221021P001850002022-08-11 1:50PM EDT185.0011.6612.0012.20-2.43-17.25%474360.00%
CRM221021P001900002022-08-11 12:48PM EDT190.0013.9514.3514.55-3.25-18.90%204020.00%
CRM221021P001950002022-08-11 12:29PM EDT195.0016.5517.0017.25-3.85-18.87%21450.00%
CRM221021P002000002022-08-11 11:50AM EDT200.0019.4020.0520.30-4.15-17.62%31320.00%
CRM221021P002100002022-08-11 11:50AM EDT210.0026.4527.0527.30-4.55-14.68%1760.00%
CRM221021P002200002022-08-11 1:59PM EDT220.0034.5535.0035.40-5.05-12.75%22640.00%
CRM221021P002300002022-08-02 1:01PM EDT230.0045.8343.8544.450.00-1410.00%
CRM221021P002400002022-08-10 11:22AM EDT240.0051.6953.0553.85-6.36-10.96%180.00%
CRM221021P002500002022-08-04 10:28AM EDT250.0060.8062.9563.850.00-710.00%
CRM221021P002600002022-07-21 9:53AM EDT260.0077.3872.9073.800.00--00.00%
CRM221021P002700002022-08-05 10:38AM EDT270.0079.2082.7084.000.00-100.00%