Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.341,34 +75,42 (+0,41%) Euro Stoxx 50
4.775,67 +28,47 (+0,60%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.551,20 +8,10 (+0,32%) EUR/USD
1,1055 +0,0032 (+0,29%) Bitcoin EUR
51.247,98 -522,63 (-1,01%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-09-03 2:04PM EDT | 100.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00105000 | 2024-07-29 9:30AM EDT | 105.00 | 166.15 | 160.50 | 165.00 | 0.00 | - | 1 | 1 | 97.21% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 166.04% |
| CRM260116C00115000 | 2024-06-11 11:12AM EDT | 115.00 | 135.70 | 144.55 | 148.00 | 0.00 | - | 1 | 10 | 76.03% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 157.31% |
| CRM260116C00125000 | 2024-07-05 9:30AM EDT | 125.00 | 144.75 | 125.50 | 130.00 | 0.00 | - | 1 | 1 | 51.54% |
| CRM260116C00130000 | 2024-08-23 2:18PM EDT | 130.00 | 142.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00135000 | 2024-08-05 10:34AM EDT | 135.00 | 112.63 | 119.55 | 123.90 | 0.00 | - | 2 | 3 | 55.03% |
| CRM260116C00140000 | 2024-09-06 12:56PM EDT | 140.00 | 111.67 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| CRM260116C00145000 | 2024-06-06 10:01AM EDT | 145.00 | 113.79 | 128.10 | 132.50 | 0.00 | - | 2 | 9 | 79.57% |
| CRM260116C00150000 | 2024-08-06 10:21AM EDT | 150.00 | 105.00 | 106.65 | 109.50 | 0.00 | - | 1 | 45 | 52.34% |
| CRM260116C00155000 | 2024-08-21 1:41PM EDT | 155.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRM260116C00160000 | 2024-08-29 9:41AM EDT | 160.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| CRM260116C00165000 | 2024-07-18 3:29PM EDT | 165.00 | 98.32 | 110.55 | 114.25 | 0.00 | - | 1 | 4 | 69.63% |
| CRM260116C00170000 | 2024-08-28 12:23PM EDT | 170.00 | 105.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00175000 | 2024-08-23 12:22PM EDT | 175.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00180000 | 2024-09-10 2:26PM EDT | 180.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CRM260116C00185000 | 2024-09-10 11:50AM EDT | 185.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116C00190000 | 2024-09-10 12:23PM EDT | 190.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CRM260116C00195000 | 2024-08-29 10:18AM EDT | 195.00 | 85.06 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CRM260116C00200000 | 2024-09-10 3:30PM EDT | 200.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM260116C00210000 | 2024-09-06 1:02PM EDT | 210.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| CRM260116C00220000 | 2024-09-10 12:03PM EDT | 220.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 0.00% |
| CRM260116C00230000 | 2024-09-10 11:35AM EDT | 230.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00240000 | 2024-09-06 12:42PM EDT | 240.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 0.00% |
| CRM260116C00250000 | 2024-09-10 12:11PM EDT | 250.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRM260116C00260000 | 2024-09-05 3:49PM EDT | 260.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRM260116C00270000 | 2024-09-10 1:38PM EDT | 270.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 674 | 1.56% |
| CRM260116C00280000 | 2024-09-10 2:01PM EDT | 280.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRM260116C00290000 | 2024-09-10 2:53PM EDT | 290.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 6 | 2,700 | 3.13% |
| CRM260116C00300000 | 2024-09-10 10:29AM EDT | 300.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM260116C00310000 | 2024-09-10 3:01PM EDT | 310.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3,685 | 3.13% |
| CRM260116C00320000 | 2024-09-10 10:06AM EDT | 320.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 6.25% |
| CRM260116C00330000 | 2024-09-04 11:48AM EDT | 330.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM260116C00340000 | 2024-09-10 11:18AM EDT | 340.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 6.25% |
| CRM260116C00350000 | 2024-09-10 10:51AM EDT | 350.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116C00360000 | 2024-09-04 9:30AM EDT | 360.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260116C00370000 | 2024-09-05 12:00PM EDT | 370.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| CRM260116C00380000 | 2024-09-04 9:30AM EDT | 380.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| CRM260116C00390000 | 2024-08-20 1:31PM EDT | 390.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116C00400000 | 2024-09-09 11:28AM EDT | 400.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 6.25% |
| CRM260116C00410000 | 2024-08-30 12:42PM EDT | 410.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116C00420000 | 2024-08-28 10:53AM EDT | 420.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM260116C00430000 | 2024-08-29 3:14PM EDT | 430.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| CRM260116C00440000 | 2024-08-29 9:38AM EDT | 440.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 12.50% |
| CRM260116C00450000 | 2024-09-09 1:28PM EDT | 450.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM260116C00460000 | 2024-08-15 1:08PM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 12.50% |
| CRM260116C00470000 | 2024-09-10 3:02PM EDT | 470.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-09-04 11:17AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM260116P00105000 | 2024-09-06 12:00PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| CRM260116P00110000 | 2024-06-20 3:56PM EDT | 110.00 | 1.22 | 0.73 | 2.07 | 0.00 | - | 6 | 49 | 44.22% |
| CRM260116P00115000 | 2024-08-02 10:27AM EDT | 115.00 | 2.01 | 0.60 | 2.15 | 0.00 | - | 2 | 51 | 42.42% |
| CRM260116P00120000 | 2024-08-28 3:46PM EDT | 120.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 83 | 179 | 12.50% |
| CRM260116P00125000 | 2024-09-09 9:30AM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 12.50% |
| CRM260116P00130000 | 2024-08-30 10:56AM EDT | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM260116P00135000 | 2024-09-06 10:31AM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM260116P00140000 | 2024-08-20 2:09PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 159 | 12.50% |
| CRM260116P00145000 | 2024-09-05 1:37PM EDT | 145.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM260116P00150000 | 2024-09-09 9:30AM EDT | 150.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| CRM260116P00155000 | 2024-07-12 12:36PM EDT | 155.00 | 4.85 | 5.85 | 7.15 | 0.00 | - | 79 | 152 | 39.34% |
| CRM260116P00160000 | 2024-08-08 1:53PM EDT | 160.00 | 7.50 | 6.00 | 6.35 | 0.00 | - | 1 | 155 | 35.83% |
| CRM260116P00165000 | 2024-09-04 10:34AM EDT | 165.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 6.25% |
| CRM260116P00170000 | 2024-09-10 1:26PM EDT | 170.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 183 | 230 | 6.25% |
| CRM260116P00175000 | 2024-09-09 2:05PM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 150 | 498 | 6.25% |
| CRM260116P00180000 | 2024-09-10 2:26PM EDT | 180.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116P00185000 | 2024-09-06 11:13AM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRM260116P00190000 | 2024-09-10 3:08PM EDT | 190.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 6.25% |
| CRM260116P00195000 | 2024-09-10 11:17AM EDT | 195.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM260116P00200000 | 2024-09-10 11:16AM EDT | 200.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM260116P00210000 | 2024-09-09 10:45AM EDT | 210.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 3.13% |
| CRM260116P00220000 | 2024-09-06 3:27PM EDT | 220.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM260116P00230000 | 2024-09-04 12:17PM EDT | 230.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 1.56% |
| CRM260116P00240000 | 2024-09-10 10:51AM EDT | 240.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260116P00250000 | 2024-09-10 10:20AM EDT | 250.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,880 | 0.00% |
| CRM260116P00260000 | 2024-09-10 10:16AM EDT | 260.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00270000 | 2024-09-06 3:27PM EDT | 270.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM260116P00280000 | 2024-09-03 10:37AM EDT | 280.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 13 | 334 | 0.00% |
| CRM260116P00290000 | 2024-08-29 1:19PM EDT | 290.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00300000 | 2024-09-06 12:52PM EDT | 300.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM260116P00310000 | 2024-08-07 12:04PM EDT | 310.00 | 76.10 | 73.95 | 74.75 | 0.00 | - | 6 | 326 | 26.33% |
| CRM260116P00320000 | 2024-08-08 2:56PM EDT | 320.00 | 80.85 | 80.35 | 82.85 | 0.00 | - | 2 | 56 | 26.09% |
| CRM260116P00330000 | 2024-08-30 3:07PM EDT | 330.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| CRM260116P00340000 | 2024-08-30 9:54AM EDT | 340.00 | 87.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM260116P00350000 | 2024-08-30 3:07PM EDT | 350.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| CRM260116P00360000 | 2024-08-12 10:49AM EDT | 360.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00370000 | 2024-08-20 12:17PM EDT | 370.00 | 109.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM260116P00380000 | 2024-08-20 12:16PM EDT | 380.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-08-20 12:17PM EDT | 390.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM260116P00400000 | 2024-08-20 12:16PM EDT | 400.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00420000 | 2024-06-27 11:36AM EDT | 420.00 | 166.30 | 155.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00470000 | 2024-08-30 9:30AM EDT | 470.00 | 206.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
