Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
283,76-3,31 (-1,15%)
Börsenschluss: 04:00PM EDT
283,76 0,00 (0,00%)
Nachbörse: 05:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240524C001700002024-05-21 11:54AM EDT170.00116.76112.10115.75+9.44+8.80%19210.55%
CRM240524C002000002024-05-15 12:00PM EDT200.0084.1382.2585.750.00-12157.62%
CRM240524C002100002024-05-20 3:51PM EDT210.0076.9572.6075.800.00-11152.15%
CRM240524C002200002024-05-15 1:34PM EDT220.0067.0062.1065.900.00-13119.34%
CRM240524C002300002024-05-08 11:03AM EDT230.0049.9552.4055.750.00-23105.76%
CRM240524C002350002024-05-21 1:56PM EDT235.0050.6547.2050.95+10.50+26.15%1196.48%
CRM240524C002400002024-04-30 2:22PM EDT240.0032.7342.2046.500.00-2098.49%
CRM240524C002500002024-05-17 1:25PM EDT250.0037.2332.4035.750.00-13369.24%
CRM240524C002550002024-05-20 11:35AM EDT255.0032.9827.5030.850.00-1463.72%
CRM240524C002575002024-05-16 10:10AM EDT257.5029.0025.1528.400.00--1661.91%
CRM240524C002600002024-05-17 3:24PM EDT260.0026.4722.3025.900.00-49352.05%
CRM240524C002625002024-05-15 10:37AM EDT262.5021.2520.3023.200.00-4651.51%
CRM240524C002650002024-05-17 2:48PM EDT265.0020.8317.3520.850.00-33472.56%
CRM240524C002675002024-05-20 1:06PM EDT267.5020.1215.0518.400.00-58866.77%
CRM240524C002700002024-05-21 2:00PM EDT270.0015.7912.7014.95-1.21-7.12%634548.10%
CRM240524C002725002024-05-20 9:54AM EDT272.5013.7610.5512.45-0.82-5.62%45142.11%
CRM240524C002750002024-05-21 3:31PM EDT275.009.528.7510.50-2.88-23.23%1257842.26%
CRM240524C002775002024-05-21 1:55PM EDT277.508.526.058.00-1.70-16.63%1222335.30%
CRM240524C002800002024-05-21 3:14PM EDT280.005.504.905.40-2.50-31.25%5240126.94%
CRM240524C002825002024-05-21 3:58PM EDT282.503.503.403.60-2.65-43.09%4543724.76%
CRM240524C002850002024-05-21 3:58PM EDT285.002.202.172.27-2.12-49.07%33252723.98%
CRM240524C002875002024-05-21 3:59PM EDT287.501.301.241.38-1.70-56.67%27843724.07%
CRM240524C002900002024-05-21 3:58PM EDT290.000.800.690.79-1.15-58.97%7031,14224.24%
CRM240524C002925002024-05-21 3:59PM EDT292.500.400.370.44-0.75-65.22%13736024.68%
CRM240524C002950002024-05-21 3:48PM EDT295.000.230.210.26-0.44-65.67%22860325.73%
CRM240524C002975002024-05-21 3:45PM EDT297.500.130.100.17-0.27-67.50%5896327.34%
CRM240524C003000002024-05-21 3:29PM EDT300.000.100.050.16-0.13-56.52%2321,03630.76%
CRM240524C003050002024-05-21 3:09PM EDT305.000.050.030.09-0.02-28.57%1627734.47%
CRM240524C003100002024-05-21 11:59AM EDT310.000.030.020.15-0.01-25.00%2874344.34%
CRM240524C003150002024-05-21 9:42AM EDT315.000.040.010.050.00-257643.36%
CRM240524C003200002024-05-21 2:39PM EDT320.000.030.000.04-0.02-40.00%74047.66%
CRM240524C003250002024-05-21 3:29PM EDT325.000.010.000.51-0.02-66.67%3015468.95%
CRM240524C003300002024-05-21 12:20PM EDT330.000.010.001.06-0.01-50.00%72585.94%
CRM240524C003350002024-05-16 3:03PM EDT335.000.010.001.270.00-3996.00%
CRM240524C003400002024-05-15 11:44AM EDT340.000.040.001.670.00-16108.50%
CRM240524C003450002024-05-14 9:52AM EDT345.000.010.001.640.00-37114.80%
CRM240524C003500002024-05-21 11:19AM EDT350.000.010.001.550.00-56119.92%
CRM240524C003700002024-05-20 10:22AM EDT370.000.010.001.700.00-2324146.78%
CRM240524C003800002024-05-17 2:44PM EDT380.000.010.000.020.00-10010091.41%
CRM240524C003900002024-05-20 9:30AM EDT390.000.050.000.050.00-1072107.03%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240524P001550002024-04-26 10:47AM EDT155.001.150.002.130.00-44324.90%
CRM240524P001600002024-05-09 12:46PM EDT160.000.090.000.010.00-24168.75%
CRM240524P001750002024-05-14 10:44AM EDT175.000.010.002.130.00--1267.58%
CRM240524P001800002024-05-14 10:44AM EDT180.000.010.002.130.00--6254.20%
CRM240524P002100002024-05-17 11:32AM EDT210.000.050.002.130.00-1014179.79%
CRM240524P002200002024-05-20 9:46AM EDT220.000.010.000.320.00-2123112.50%
CRM240524P002250002024-05-20 11:31AM EDT225.000.010.000.010.00-5771.88%
CRM240524P002300002024-05-21 9:37AM EDT230.000.010.000.010.00-1066665.63%
CRM240524P002350002024-05-21 2:45PM EDT235.000.010.000.76-0.02-66.67%135999.80%
CRM240524P002400002024-05-20 1:08PM EDT240.000.190.010.09+0.16+533.33%217766.80%
CRM240524P002450002024-05-21 3:38PM EDT245.000.010.001.28-0.08-88.89%3028090.14%
CRM240524P002500002024-05-21 1:26PM EDT250.000.040.030.04+0.01+33.33%1624650.00%
CRM240524P002525002024-05-15 12:36PM EDT252.500.050.020.350.00-176858.89%
CRM240524P002550002024-05-21 3:44PM EDT255.000.040.020.16+0.01+33.33%824353.32%
CRM240524P002575002024-05-21 2:57PM EDT257.500.050.020.12-0.01-16.67%18446.88%
CRM240524P002600002024-05-21 3:46PM EDT260.000.050.030.07-0.01-16.67%12345239.45%
CRM240524P002625002024-05-21 2:57PM EDT262.500.090.030.11+0.04+80.00%110238.38%
CRM240524P002650002024-05-21 3:46PM EDT265.000.070.050.120.00-2622334.96%
CRM240524P002675002024-05-21 1:00PM EDT267.500.080.060.16-0.02-20.00%1124632.62%
CRM240524P002700002024-05-21 3:29PM EDT270.000.140.100.17+0.01+7.69%12732728.71%
CRM240524P002725002024-05-21 3:55PM EDT272.500.210.180.23+0.02+10.53%6486926.07%
CRM240524P002750002024-05-21 3:23PM EDT275.000.330.320.39+0.03+10.00%20359024.61%
CRM240524P002775002024-05-21 3:57PM EDT277.500.590.590.67+0.11+22.92%7749123.32%
CRM240524P002800002024-05-21 3:58PM EDT280.001.151.071.17+0.37+47.44%46946522.38%
CRM240524P002825002024-05-21 3:59PM EDT282.502.031.882.07+0.73+56.15%32190222.44%
CRM240524P002850002024-05-21 3:44PM EDT285.003.153.053.35+1.05+50.00%13239622.61%
CRM240524P002875002024-05-21 3:58PM EDT287.504.814.655.05+1.51+45.76%2718223.39%
CRM240524P002900002024-05-21 3:50PM EDT290.006.525.758.65+1.79+37.84%2014841.02%
CRM240524P002925002024-05-21 1:38PM EDT292.507.618.609.80+1.16+17.98%355833.25%
CRM240524P002950002024-05-21 3:49PM EDT295.0011.3410.5511.90+3.24+40.00%222433.11%
CRM240524P002975002024-05-21 9:45AM EDT297.5013.1511.9514.70+2.20+20.09%12042.58%
CRM240524P003000002024-05-21 11:38AM EDT300.0013.3315.2517.35-1.17-8.07%11949.78%
CRM240524P003050002024-04-30 11:35AM EDT305.0032.9719.4022.500.00-1161.72%
CRM240524P003100002024-05-13 2:44PM EDT310.0032.5524.9527.100.00-1063.87%
CRM240524P003150002024-05-14 10:03AM EDT315.0036.6429.8532.150.00-1173.19%
CRM240524P003200002024-04-15 2:55PM EDT320.0046.4731.3033.400.00-100.00%
CRM240524P003250002024-04-15 2:26PM EDT325.0050.3136.3038.400.00-200.00%
CRM240524P003300002024-04-05 2:28PM EDT330.0029.7654.0058.700.00-10213.11%