Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.821,50 +138,82 (+0,29%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.17 | 0.00 | - | 1 | 4 | 105.00 | 0.02 | 0.00 | - | 2 | 50 |
| 146.75 | 0.00 | - | - | 2 | 110.00 | 0.10 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 1 | 11 |
| 121.00 | 0.00 | - | 10 | 14 | 120.00 | 0.04 | 0.00 | - | 2 | 11 |
| 119.00 | 0.00 | - | 12 | 12 | 125.00 | 0.13 | 0.00 | - | 2 | 25 |
| 154.44 | 0.00 | - | 8 | 16 | 130.00 | 0.02 | +0.01 | +100.00% | 5 | 15 |
| 128.60 | 0.00 | - | 4 | 0 | 135.00 | 0.01 | 0.00 | - | 20 | 33 |
| 97.03 | 0.00 | - | 1 | 5 | 140.00 | 0.33 | 0.00 | - | 1 | 71 |
| 100.25 | 0.00 | - | 8 | 4 | 145.00 | 0.03 | 0.00 | - | 6 | 69 |
| 102.79 | 0.00 | - | 2 | 19 | 150.00 | 0.09 | 0.00 | - | 1 | 198 |
| 103.31 | 0.00 | - | 60 | 18 | 155.00 | 0.13 | 0.00 | - | 5 | 61 |
| 92.74 | 0.00 | - | 2 | 4 | 160.00 | 0.04 | 0.00 | - | 6 | 128 |
| 77.80 | +23.90 | +44.34% | 1 | 11 | 165.00 | 0.18 | 0.00 | - | 4 | 289 |
| 83.00 | 0.00 | - | 2 | 62 | 170.00 | 0.02 | 0.00 | - | 1 | 234 |
| 67.35 | -14.38 | -17.59% | 1 | 36 | 175.00 | 0.06 | +0.01 | +20.00% | 8 | 389 |
| 83.50 | 0.00 | - | 5 | 77 | 180.00 | 1.51 | +1.48 | +102.07% | 40 | 225 |
| 73.70 | 0.00 | - | 1 | 66 | 185.00 | 0.04 | 0.00 | - | 3 | 1,441 |
| 52.77 | -8.53 | -13.92% | 1 | 84 | 190.00 | 0.21 | +0.11 | +110.00% | 1 | 1,036 |
| 59.30 | 0.00 | - | 2 | 198 | 195.00 | 0.10 | +0.01 | +11.11% | 5 | 1,552 |
| 43.80 | -2.63 | -5.66% | 100 | 571 | 200.00 | 0.14 | +0.02 | +16.67% | 51 | 5,029 |
| 33.20 | -10.12 | -23.36% | 2 | 349 | 210.00 | 0.22 | +0.02 | +10.00% | 31 | 5,118 |
| 27.76 | -18.74 | -40.30% | 1 | 5 | 215.00 | 0.33 | +0.05 | +17.86% | 4 | 219 |
| 23.56 | -5.45 | -18.79% | 2 | 1,573 | 220.00 | 0.58 | +0.13 | +28.89% | 583 | 3,416 |
| - | - | - | - | - | 225.00 | 0.93 | +0.10 | +12.05% | 54 | 2,523 |
| 13.85 | -6.20 | -30.92% | 1 | 2,141 | 230.00 | 1.53 | +0.41 | +36.61% | 1,322 | 3,668 |
| 10.07 | -18.03 | -64.16% | 3 | 51 | 235.00 | 2.60 | +0.61 | +30.65% | 32 | 480 |
| 8.50 | -4.80 | -36.09% | 11 | 5 | 237.50 | 3.74 | +1.25 | +50.20% | 6 | 294 |
| 8.35 | -1.30 | -13.47% | 44 | 3,336 | 240.00 | 4.20 | +0.95 | +29.23% | 562 | 5,761 |
| 7.10 | -0.87 | -10.92% | 44 | 65 | 242.50 | 5.11 | +1.01 | +24.63% | 70 | 306 |
| 5.40 | -1.22 | -18.43% | 122 | 146 | 245.00 | 7.15 | +2.14 | +42.71% | 67 | 480 |
| 3.55 | -1.55 | -30.39% | 39 | 159 | 247.50 | 7.63 | +1.70 | +28.67% | 14 | 314 |
| 3.15 | -0.81 | -20.45% | 335 | 2,499 | 250.00 | 8.85 | +1.25 | +16.45% | 157 | 5,012 |
| 2.58 | -0.53 | -17.04% | 210 | 169 | 252.50 | 11.65 | +2.78 | +31.34% | 5 | 316 |
| 1.91 | -0.44 | -18.72% | 183 | 394 | 255.00 | 14.39 | +3.86 | +36.66% | 33 | 804 |
| 1.45 | -0.33 | -18.54% | 35 | 220 | 257.50 | 15.40 | +3.05 | +24.70% | 1 | 1,752 |
| 1.10 | -0.20 | -15.38% | 644 | 5,104 | 260.00 | 17.13 | +1.86 | +12.18% | 25 | 2,963 |
| 0.80 | -0.21 | -20.79% | 102 | 1,945 | 262.50 | 19.85 | +4.35 | +28.06% | 27 | 479 |
| 0.68 | -0.13 | -16.05% | 38 | 932 | 265.00 | 22.30 | +2.71 | +13.83% | 1 | 651 |
| 0.37 | -0.24 | -39.34% | 30 | 1,037 | 267.50 | 17.12 | 0.00 | - | 3 | 69 |
| 0.38 | -0.05 | -11.63% | 279 | 5,200 | 270.00 | 25.86 | +1.86 | +7.75% | 61 | 1,781 |
| 0.27 | -0.10 | -27.03% | 34 | 148 | 272.50 | 13.65 | 0.00 | - | 31 | 1,007 |
| 0.24 | -0.09 | -27.27% | 74 | 1,069 | 275.00 | 22.35 | 0.00 | - | 1 | 0 |
| 0.16 | -0.08 | -33.33% | 12 | 310 | 277.50 | 19.60 | 0.00 | - | 8 | 0 |
| 0.18 | -0.05 | -21.74% | 30 | 3,127 | 280.00 | 36.00 | +3.10 | +9.42% | 1 | 266 |
| 0.15 | -0.05 | -25.00% | 1 | 214 | 282.50 | 21.50 | 0.00 | - | 1 | 0 |
| 0.10 | -0.10 | -50.00% | 2 | 663 | 285.00 | 30.05 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 82 | 196 | 287.50 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 19 | 2,601 | 290.00 | 42.80 | -1.06 | -2.42% | 4 | 357 |
| 0.12 | -0.07 | -36.84% | 1 | 954 | 295.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 48 | 3,095 | 300.00 | 58.10 | +4.26 | +7.91% | 6 | 51 |
| 0.15 | 0.00 | - | 1 | 200 | 305.00 | 53.60 | 0.00 | - | 8 | 0 |
| 0.04 | -0.03 | -42.86% | 4 | 1,834 | 310.00 | 65.91 | +2.09 | +3.27% | 5 | 11 |
| 0.05 | 0.00 | - | 7 | 1,438 | 320.00 | 77.05 | +3.21 | +4.35% | 20 | 12 |
| 0.04 | 0.00 | - | 26 | 1,253 | 330.00 | 86.19 | +2.99 | +3.59% | 2 | 3 |
| 0.04 | -0.03 | -42.86% | 2 | 485 | 340.00 | 92.02 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 368 | 350.00 | 54.87 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 274 | 360.00 | 67.90 | 0.00 | - | 24 | 39 |
| 0.01 | 0.00 | - | 4 | 232 | 370.00 | 69.55 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 20 | 335 | 380.00 | 105.85 | 0.00 | - | 440 | 0 |
| 0.08 | 0.00 | - | 25 | 1,391 | 390.00 | 92.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 431 | 400.00 | 102.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 289 | 410.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 416 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 92 | 430.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 179 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 520 | 450.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 21 | 460.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 143 | 470.00 | 219.34 | 0.00 | - | 2 | 0 |
