Deutsche Märkte öffnen in 2 Stunden 32 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
251,22-4,81 (-1,88%)
Börsenschluss: 04:00PM EDT
251,42 +0,20 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM260618C001350002024-05-30 10:45AM EDT135.0099.56133.50138.500.00-2460.77%
CRM260618C001800002024-07-09 10:27AM EDT180.0096.000.000.000.00-200.00%
CRM260618C001850002024-06-05 2:16PM EDT185.0081.60101.95104.850.00--055.65%
CRM260618C001950002024-07-17 9:30AM EDT195.0089.000.000.00+1.00+1.14%100.00%
CRM260618C002000002024-07-17 12:44PM EDT200.0081.250.000.00-5.25-6.07%1200.00%
CRM260618C002100002024-06-18 3:00PM EDT210.0060.750.000.000.00-100.00%
CRM260618C002200002024-07-16 2:49PM EDT220.0073.650.000.000.00-700.00%
CRM260618C002300002024-07-11 11:19AM EDT230.0067.900.000.000.00-100.00%
CRM260618C002400002024-07-16 3:45PM EDT240.0063.500.000.000.00-300.00%
CRM260618C002500002024-07-16 12:18PM EDT250.0057.350.000.000.00-100.00%
CRM260618C002600002024-07-17 3:06PM EDT260.0051.250.000.00-1.80-3.39%100.78%
CRM260618C002700002024-07-10 1:26PM EDT270.0045.000.000.000.00-101.56%
CRM260618C002800002024-07-17 12:16PM EDT280.0042.000.000.00-2.65-5.94%101.56%
CRM260618C002900002024-07-11 1:01PM EDT290.0039.850.000.000.00-201.56%
CRM260618C003000002024-07-16 12:56PM EDT300.0037.570.000.000.00-203.13%
CRM260618C003100002024-07-12 1:32PM EDT310.0034.200.000.000.00-203.13%
CRM260618C003200002024-07-10 9:34AM EDT320.0029.110.000.000.00-503.13%
CRM260618C003300002024-07-17 2:16PM EDT330.0027.200.000.00-0.45-1.63%103.13%
CRM260618C003400002024-07-12 1:52PM EDT340.0025.900.000.000.00-1103.13%
CRM260618C003500002024-06-28 12:52PM EDT350.0025.280.000.000.00-206.25%
CRM260618C003600002024-07-05 12:21PM EDT360.0025.000.000.000.00-106.25%
CRM260618C003700002024-06-06 10:28AM EDT370.0018.8521.8023.300.00-84939.68%
CRM260618C003800002024-06-28 12:52PM EDT380.0019.480.000.000.00-206.25%
CRM260618C003900002024-06-12 12:36PM EDT390.0012.6515.4016.850.00-62736.81%
CRM260618C004000002024-07-15 11:19AM EDT400.0015.000.000.000.00-106.25%
CRM260618C004100002024-06-05 1:06PM EDT410.0010.5014.6516.900.00--139.04%
CRM260618C004200002024-07-11 2:14PM EDT420.0011.500.000.000.00-106.25%
CRM260618C004300002024-06-12 10:39AM EDT430.008.7010.1511.100.00-34835.55%
CRM260618C004400002024-06-12 2:49PM EDT440.007.407.5011.100.00-53536.47%
CRM260618C004500002024-07-10 1:59PM EDT450.008.100.000.000.00-706.25%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM260618P001200002024-07-17 3:45PM EDT120.002.560.000.00-0.10-3.76%3012.50%
CRM260618P001250002024-06-18 10:14AM EDT125.004.300.000.000.00-1012.50%
CRM260618P001300002024-07-10 11:12AM EDT130.003.700.000.000.00-1012.50%
CRM260618P001350002024-06-18 10:10AM EDT135.006.000.000.000.00-106.25%
CRM260618P001400002024-06-06 12:12PM EDT140.005.802.745.650.00-21036.41%
CRM260618P001450002024-06-05 2:16PM EDT145.007.703.306.200.00-20735.68%
CRM260618P001500002024-07-15 2:37PM EDT150.006.050.000.000.00-206.25%
CRM260618P001600002024-07-10 11:01AM EDT160.008.050.000.000.00-906.25%
CRM260618P001650002024-06-07 12:01PM EDT165.0010.026.109.050.00-1133.24%
CRM260618P001700002024-06-05 2:15PM EDT170.0012.407.009.800.00-24732.54%
CRM260618P001750002024-07-10 9:30AM EDT175.0010.400.000.000.00-106.25%
CRM260618P001800002024-07-03 11:04AM EDT180.0010.500.000.000.00-106.25%
CRM260618P001850002024-06-26 1:08PM EDT185.0014.100.000.000.00-306.25%
CRM260618P001900002024-07-12 9:50AM EDT190.0013.390.000.000.00-103.13%
CRM260618P001950002024-06-25 2:15PM EDT195.0017.300.000.000.00-203.13%
CRM260618P002000002024-07-17 3:07PM EDT200.0017.000.000.00+0.70+4.29%303.13%
CRM260618P002100002024-07-01 10:55AM EDT210.0019.700.000.000.00-103.13%
CRM260618P002200002024-07-02 9:50AM EDT220.0022.750.000.000.00-2001.56%
CRM260618P002300002024-07-12 1:15PM EDT230.0026.650.000.000.00-4401.56%
CRM260618P002400002024-07-10 9:40AM EDT240.0031.750.000.000.00-100.78%
CRM260618P002500002024-07-10 3:46PM EDT250.0036.250.000.000.00-100.10%
CRM260618P002600002024-07-11 10:13AM EDT260.0040.000.000.000.00-100.00%
CRM260618P002700002024-07-05 2:57PM EDT270.0041.300.000.000.00-500.00%
CRM260618P002800002024-05-21 9:46AM EDT280.0040.2555.8057.300.00--128.38%
CRM260618P002900002024-06-21 11:26AM EDT290.0062.420.000.000.00-200.00%
CRM260618P003000002024-05-30 1:27PM EDT300.0088.8459.0064.000.00-110122.64%
CRM260618P003100002024-05-30 9:30AM EDT310.0089.4265.5070.500.00-2221.56%
CRM260618P003200002024-06-03 11:03AM EDT320.0091.3171.0575.500.00-10018.58%
CRM260618P003300002024-05-15 10:36AM EDT330.0067.7098.60102.850.00--11634.60%