Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
260,80+11,02 (+4,41%)
Ab 01:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM241220C001300002024-06-27 11:45AM EDT130.00127.63135.65137.450.00--590.44%
CRM241220C001350002024-07-10 10:10AM EDT135.00115.15130.90132.600.00-1487.27%
CRM241220C001400002024-06-27 1:24PM EDT140.00121.00125.95127.750.00-3383.75%
CRM241220C001500002024-07-25 11:32AM EDT150.00110.00116.30118.15+0.48+0.44%63877.70%
CRM241220C001600002024-06-27 11:58AM EDT160.00100.10106.80108.950.00-32772.83%
CRM241220C001650002024-05-30 1:35PM EDT165.0056.9094.2098.900.00-1154.22%
CRM241220C001700002024-06-10 10:02AM EDT170.0077.4080.7082.350.00-1110.00%
CRM241220C001750002024-07-16 10:39AM EDT175.0090.0092.6594.85+6.30+7.53%43665.27%
CRM241220C001800002024-05-30 2:04PM EDT180.0044.0080.4085.000.00-5750.08%
CRM241220C001850002024-07-23 11:08AM EDT185.0076.6483.6585.200.00-16460.52%
CRM241220C001900002024-06-28 2:22PM EDT190.0074.7579.3080.550.00-18258.56%
CRM241220C001950002024-07-22 3:35PM EDT195.0067.0074.3576.050.00-212655.99%
CRM241220C002000002024-07-23 3:52PM EDT200.0069.2570.3071.45+5.15+8.03%126754.38%
CRM241220C002100002024-07-23 11:38AM EDT210.0055.1961.8563.000.00-425951.31%
CRM241220C002200002024-07-25 1:03PM EDT220.0054.0054.1554.70+8.00+17.39%52,41349.25%
CRM241220C002300002024-07-24 9:36AM EDT230.0039.8545.7047.150.00-123946.91%
CRM241220C002400002024-07-24 3:42PM EDT240.0034.7839.2540.35+4.26+13.96%245045.24%
CRM241220C002500002024-07-24 3:08PM EDT250.0031.5032.5533.60+6.55+26.25%639042.94%
CRM241220C002600002024-07-25 10:19AM EDT260.0023.3027.5027.95+1.65+7.62%2146641.62%
CRM241220C002700002024-07-25 12:35PM EDT270.0021.4922.7022.95+5.46+34.06%391,83240.47%
CRM241220C002800002024-07-23 2:25PM EDT280.0015.1018.3518.75+0.88+6.19%160139.70%
CRM241220C002900002024-07-24 2:39PM EDT290.0013.2514.6515.20+3.20+31.84%570639.10%
CRM241220C003000002024-07-25 12:57PM EDT300.0011.3611.5511.80+3.62+46.77%161,20437.92%
CRM241220C003100002024-07-25 11:25AM EDT310.007.228.609.25+1.32+22.37%1245137.32%
CRM241220C003200002024-07-25 1:03PM EDT320.007.006.957.20+1.80+34.62%2679136.85%
CRM241220C003300002024-07-24 10:13AM EDT330.004.255.255.55+0.65+18.06%189036.44%
CRM241220C003400002024-07-25 12:47PM EDT340.004.004.054.50+1.08+36.99%745236.73%
CRM241220C003500002024-07-24 1:12PM EDT350.001.872.993.250.00-147835.87%
CRM241220C003600002024-07-24 12:33PM EDT360.001.442.282.500.00-4811835.77%
CRM241220C003700002024-07-24 1:43PM EDT370.001.131.741.960.00-215735.88%
CRM241220C003800002024-07-24 10:06AM EDT380.000.661.301.480.00-11,75635.73%
CRM241220C003900002024-07-24 1:54PM EDT390.000.640.961.170.00-16335.93%
CRM241220C004000002024-07-24 1:52PM EDT400.000.540.351.000.00-236936.62%
CRM241220C004100002024-07-24 1:50PM EDT410.000.420.180.850.00-29537.22%
CRM241220C004200002024-07-24 12:20PM EDT420.000.330.140.750.00-25438.00%
CRM241220C004300002024-07-24 1:50PM EDT430.000.290.110.730.00-46939.33%
CRM241220C004400002024-07-25 1:08PM EDT440.000.350.330.54+0.10+40.00%21138.95%
CRM241220C004500002024-07-25 1:08PM EDT450.000.320.220.54+0.09+39.13%27540.31%
CRM241220C004600002024-07-24 12:50PM EDT460.000.170.090.560.00-35741.85%
CRM241220C004700002024-07-25 1:08PM EDT470.000.200.050.53+0.04+33.33%115442.80%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM241220P001200002024-07-24 1:48PM EDT120.000.180.010.310.00-2850.88%
CRM241220P001250002024-07-24 2:02PM EDT125.000.250.090.590.00-2853.47%
CRM241220P001300002024-07-24 1:46PM EDT130.000.280.150.590.00-21351.47%
CRM241220P001350002024-07-24 2:26PM EDT135.000.410.150.450.00-220250.39%
CRM241220P001400002024-07-23 1:00PM EDT140.000.390.190.520.00-24449.00%
CRM241220P001450002024-07-24 2:01PM EDT145.000.610.240.740.00-23649.34%
CRM241220P001500002024-07-24 1:56PM EDT150.000.660.350.930.00-218548.79%
CRM241220P001550002024-07-24 2:30PM EDT155.000.790.361.050.00-62647.35%
CRM241220P001600002024-07-24 2:15PM EDT160.000.990.511.190.00-217345.97%
CRM241220P001650002024-07-24 2:09PM EDT165.001.150.771.30+0.01+0.88%12744.30%
CRM241220P001700002024-07-24 2:21PM EDT170.001.400.821.53+0.05+3.70%194643.35%
CRM241220P001750002024-07-24 3:46PM EDT175.001.771.001.540.00-317740.97%
CRM241220P001800002024-07-24 3:46PM EDT180.002.121.301.650.00-129039.19%
CRM241220P001850002024-07-25 11:57AM EDT185.002.101.591.93-0.33-13.58%128338.22%
CRM241220P001900002024-07-23 1:05PM EDT190.002.202.042.15-0.05-2.22%361036.83%
CRM241220P001950002024-07-25 1:08PM EDT195.002.522.272.54-1.15-31.34%220736.02%
CRM241220P002000002024-07-25 12:03PM EDT200.003.102.833.05-1.32-29.86%531,69935.42%
CRM241220P002100002024-07-25 12:16PM EDT210.004.354.204.30-1.81-29.38%141,02534.17%
CRM241220P002200002024-07-25 12:43PM EDT220.006.155.856.00-1.00-13.99%886333.06%
CRM241220P002300002024-07-25 10:17AM EDT230.0011.207.958.30+0.20+1.82%181,66132.15%
CRM241220P002400002024-07-25 12:54PM EDT240.0011.3611.0011.20-4.33-27.60%20084831.24%
CRM241220P002500002024-07-25 12:03PM EDT250.0016.4014.4514.65-3.74-18.57%3493630.13%
CRM241220P002600002024-07-25 11:52AM EDT260.0021.3518.6519.05-3.35-13.56%332329.35%
CRM241220P002700002024-07-25 12:08PM EDT270.0026.4023.6524.00-0.30-1.12%123628.21%
CRM241220P002800002024-07-22 3:13PM EDT280.0033.7029.2029.550.00-913926.72%
CRM241220P002900002024-07-10 1:49PM EDT290.0045.3035.3536.000.00-115125.28%
CRM241220P003000002024-07-16 9:33AM EDT300.0049.6041.8043.600.00-829024.45%
CRM241220P003100002024-07-22 11:12AM EDT310.0058.0549.3051.550.00-129322.73%
CRM241220P003200002024-06-18 2:52PM EDT320.0087.9071.2073.750.00-38056150.16%
CRM241220P003300002024-06-18 2:48PM EDT330.0097.7581.0583.650.00-41551.19%
CRM241220P003400002024-05-31 2:49PM EDT340.00109.6580.5085.150.00-7040.21%
CRM241220P003500002024-05-30 3:17PM EDT350.00134.9790.5095.150.00-320042.92%
CRM241220P003600002024-05-30 3:19PM EDT360.00144.90100.50105.000.00-110045.14%
CRM241220P003700002024-03-13 11:37AM EDT370.0068.5576.3578.000.00-620.00%
CRM241220P003800002024-03-11 2:06PM EDT380.0078.1081.5083.700.00-240.00%
CRM241220P003900002024-02-28 11:56AM EDT390.0093.1088.2090.650.00-2110.00%
CRM241220P004000002024-04-15 2:47PM EDT400.00124.60111.45114.300.00-4800.00%
CRM241220P004100002024-02-28 11:53AM EDT410.00111.45106.70111.200.00--00.00%