Deutsche Märkte schließen in 4 Stunden 11 Minuten

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
254,08+6,45 (+2,60%)
Börsenschluss: 04:00PM EDT
256,20 +2,12 (+0,83%)
Vorbörslich: 07:11AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM250620C001000002024-06-06 12:25PM EDT100.00147.88165.00169.500.00-16102.39%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.14113.30116.850.00-120.00%
CRM250620C001100002024-06-17 10:40AM EDT110.00125.75145.45148.450.00-2459.43%
CRM250620C001150002024-05-30 10:45AM EDT115.00109.00145.00150.000.00-1376.37%
CRM250620C001200002024-07-11 11:28AM EDT120.00138.380.000.000.00-1180.00%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45134.55139.000.00--167.69%
CRM250620C001300002024-05-30 10:36AM EDT130.0097.20131.00136.000.00-11269.19%
CRM250620C001350002024-05-31 12:37PM EDT135.0096.95126.50131.500.00-2467.32%
CRM250620C001400002024-07-15 3:39PM EDT140.00119.100.000.000.00-20270.00%
CRM250620C001450002024-06-03 9:52AM EDT145.0096.50121.20125.000.00-1170.18%
CRM250620C001500002024-07-22 12:45PM EDT150.00111.190.000.000.00-1410.00%
CRM250620C001550002024-06-03 12:22PM EDT155.0088.00112.25116.450.00-1866.44%
CRM250620C001600002024-06-14 12:07PM EDT160.0083.50101.30104.500.00-52550.94%
CRM250620C001650002024-06-06 12:29PM EDT165.0089.72106.05110.000.00-2866.90%
CRM250620C001700002024-07-10 11:12AM EDT170.0088.050.000.000.00-1110.00%
CRM250620C001750002024-07-22 2:34PM EDT175.0091.610.000.000.00-31260.00%
CRM250620C001800002024-07-10 2:33PM EDT180.0083.750.000.000.00-1360.00%
CRM250620C001850002024-07-22 2:34PM EDT185.0083.790.000.000.00-2450.00%
CRM250620C001900002024-07-22 3:35PM EDT190.0079.300.000.000.00-21070.00%
CRM250620C001950002024-07-02 2:09PM EDT195.0077.950.000.000.00-11440.00%
CRM250620C002000002024-07-19 1:35PM EDT200.0065.140.000.000.00-24160.00%
CRM250620C002100002024-07-22 10:52AM EDT210.0063.450.000.000.00-11910.00%
CRM250620C002200002024-07-17 12:01PM EDT220.0054.300.000.000.00-72660.00%
CRM250620C002300002024-07-19 3:02PM EDT230.0045.600.000.000.00-12500.00%
CRM250620C002400002024-07-22 3:14PM EDT240.0045.000.000.000.00-104780.00%
CRM250620C002500002024-07-22 2:34PM EDT250.0039.640.000.000.00-51,2680.00%
CRM250620C002600002024-07-19 2:39PM EDT260.0030.000.000.000.00-25410.78%
CRM250620C002700002024-07-18 3:56PM EDT270.0025.600.000.000.00-156471.56%
CRM250620C002800002024-07-22 2:13PM EDT280.0025.700.000.000.00-79121.56%
CRM250620C002900002024-07-22 3:37PM EDT290.0022.220.000.000.00-36363.13%
CRM250620C003000002024-07-22 3:52PM EDT300.0019.000.000.000.00-139983.13%
CRM250620C003100002024-07-22 2:10PM EDT310.0016.200.000.000.00-416233.13%
CRM250620C003200002024-07-22 2:19PM EDT320.0014.000.000.000.00-312,0976.25%
CRM250620C003300002024-07-22 1:28PM EDT330.0011.500.000.000.00-101,1226.25%
CRM250620C003400002024-07-22 2:17PM EDT340.0010.000.000.000.00-164156.25%
CRM250620C003500002024-07-22 1:38PM EDT350.008.200.000.000.00-69816.25%
CRM250620C003600002024-07-22 1:42PM EDT360.006.900.000.000.00-203116.25%
CRM250620C003700002024-07-16 3:08PM EDT370.006.100.000.000.00-33556.25%
CRM250620C003800002024-07-22 9:53AM EDT380.004.500.000.000.00-15856.25%
CRM250620C003900002024-07-15 1:16PM EDT390.004.090.000.000.00-14606.25%
CRM250620C004000002024-07-22 10:00AM EDT400.003.200.000.000.00-22,33412.50%
CRM250620C004100002024-07-15 1:59PM EDT410.002.870.000.000.00-131212.50%
CRM250620C004200002024-07-19 11:13AM EDT420.002.130.000.000.00-36412.50%
CRM250620C004300002024-06-10 3:36PM EDT430.001.522.022.510.00-28734.45%
CRM250620C004400002024-07-08 3:50PM EDT440.002.150.000.000.00-316512.50%
CRM250620C004500002024-07-08 11:58AM EDT450.001.850.000.000.00-128712.50%
CRM250620C004600002024-07-10 12:05PM EDT460.001.500.000.000.00-106012.50%
CRM250620C004700002024-07-18 3:06PM EDT470.001.050.000.000.00-1032012.50%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM250620P001000002024-06-25 2:19PM EDT100.000.330.000.000.00-58725.00%
CRM250620P001050002024-07-19 1:18PM EDT105.000.420.000.000.00-110525.00%
CRM250620P001100002024-06-20 3:54PM EDT110.000.330.001.190.00-110349.51%
CRM250620P001150002024-06-20 3:54PM EDT115.000.690.131.140.00-54146.78%
CRM250620P001200002024-07-01 9:30AM EDT120.000.700.000.000.00-14024412.50%
CRM250620P001250002024-07-18 1:39PM EDT125.000.950.000.000.00-54412.50%
CRM250620P001300002024-06-24 10:33AM EDT130.000.810.000.000.00-111812.50%
CRM250620P001350002024-07-18 10:53AM EDT135.001.270.000.000.00-120812.50%
CRM250620P001400002024-06-24 2:11PM EDT140.001.990.000.000.00-527412.50%
CRM250620P001450002024-07-10 3:16PM EDT145.001.760.000.000.00-121512.50%
CRM250620P001500002024-07-15 10:05AM EDT150.000.690.000.000.00-514712.50%
CRM250620P001550002024-07-10 3:39PM EDT155.002.480.000.000.00-211812.50%
CRM250620P001600002024-07-18 10:54AM EDT160.002.950.000.000.00-162912.50%
CRM250620P001650002024-07-15 11:45AM EDT165.003.000.000.000.00-115212.50%
CRM250620P001700002024-07-22 1:25PM EDT170.003.510.000.000.00-13276.25%
CRM250620P001750002024-07-22 10:06AM EDT175.004.570.000.000.00-18366.25%
CRM250620P001800002024-07-22 1:03PM EDT180.004.850.000.000.00-51,4146.25%
CRM250620P001850002024-07-19 12:11PM EDT185.006.550.000.000.00-41,0156.25%
CRM250620P001900002024-07-22 12:16PM EDT190.006.600.000.000.00-207236.25%
CRM250620P001950002024-07-22 2:19PM EDT195.007.150.000.000.00-124346.25%
CRM250620P002000002024-07-22 1:32PM EDT200.008.400.000.000.00-111,3696.25%
CRM250620P002100002024-07-22 1:33PM EDT210.0010.700.000.000.00-171,5723.13%
CRM250620P002200002024-07-22 1:38PM EDT220.0013.400.000.000.00-491,0713.13%
CRM250620P002300002024-07-22 1:42PM EDT230.0016.700.000.000.00-191,0583.13%
CRM250620P002400002024-07-22 1:40PM EDT240.0020.450.000.000.00-58551.56%
CRM250620P002500002024-07-22 1:34PM EDT250.0024.750.000.000.00-165300.39%
CRM250620P002600002024-07-22 1:44PM EDT260.0029.550.000.000.00-26090.00%
CRM250620P002700002024-07-22 1:34PM EDT270.0035.050.000.000.00-42130.00%
CRM250620P002800002024-07-19 11:20AM EDT280.0044.900.000.000.00-54280.00%
CRM250620P002900002024-07-12 2:07PM EDT290.0046.800.000.000.00-184840.00%
CRM250620P003000002024-07-12 2:05PM EDT300.0053.700.000.000.00-262960.00%
CRM250620P003100002024-07-12 2:05PM EDT310.0061.100.000.000.00-22500.00%
CRM250620P003200002024-06-20 9:40AM EDT320.0083.6772.5077.500.00-34432.42%
CRM250620P003300002024-06-13 3:18PM EDT330.0099.3676.0580.250.00-401924.30%
CRM250620P003400002024-06-13 3:18PM EDT340.00109.6585.1088.850.00-120223.40%
CRM250620P003500002024-05-30 3:18PM EDT350.00134.7591.0096.000.00-160114.01%
CRM250620P003600002024-05-31 3:43PM EDT360.00128.10100.50105.500.00-12000.00%
CRM250620P003700002024-06-18 9:57AM EDT370.00139.25117.00121.350.00-4033.00%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-05-23 1:19PM EDT400.00119.75152.50157.500.00-3047.17%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-06-20 9:40AM EDT420.00182.96170.00175.000.00-2046.37%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.55141.000.00--00.00%