Deutsche Märkte öffnen in 6 Stunden 43 Minuten

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
253,97+2,85 (+1,13%)
Börsenschluss: 04:00PM EDT
252,54 -1,43 (-0,56%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM261218C001200002024-07-12 1:41PM EDT120.00148.55145.00150.00-10.70-6.72%31952.92%
CRM261218C001350002024-06-26 10:16AM EDT135.00124.00133.05138.000.00-14650.33%
CRM261218C001400002024-07-10 9:51AM EDT140.00125.50129.50134.000.00-2152.44%
CRM261218C001450002024-06-14 1:42PM EDT145.00108.98125.50130.500.00--951.97%
CRM261218C001500002024-07-10 10:06AM EDT150.00124.20121.65126.00+6.20+5.25%13050.33%
CRM261218C001550002024-07-08 10:14AM EDT155.00128.80118.05123.000.00-21150.34%
CRM261218C001600002024-07-02 3:41PM EDT160.00119.93114.50119.500.00-41049.75%
CRM261218C001650002024-06-20 3:37PM EDT165.00105.90111.00116.000.00-1249.13%
CRM261218C001700002024-07-09 11:57AM EDT170.00110.00107.55112.500.00-3548.48%
CRM261218C001750002024-06-13 10:35AM EDT175.0090.00104.00108.500.00-1647.34%
CRM261218C001800002024-07-10 3:38PM EDT180.00102.15101.20105.450.00-51947.05%
CRM261218C001850002024-07-12 10:03AM EDT185.00100.9097.65102.00+25.70+34.18%4446.37%
CRM261218C001900002024-07-09 9:58AM EDT190.0098.0294.9599.50+0.27+0.28%1546.47%
CRM261218C001950002024-06-03 11:41AM EDT195.0077.5098.00102.500.00-1051.04%
CRM261218C002000002024-07-12 3:43PM EDT200.0091.0088.9092.60+6.20+7.31%17044.95%
CRM261218C002100002024-07-09 1:10PM EDT210.0085.6082.6086.50+0.90+1.06%26943.97%
CRM261218C002200002024-07-10 2:24PM EDT220.0077.8577.0080.800.00-819643.16%
CRM261218C002300002024-07-10 2:18PM EDT230.0071.8772.5576.500.00-28043.22%
CRM261218C002400002024-07-11 10:22AM EDT240.0069.1367.3570.300.00-25441.78%
CRM261218C002500002024-07-11 11:45AM EDT250.0063.1561.5565.600.00-38341.27%
CRM261218C002600002024-07-10 11:18AM EDT260.0059.3158.2561.90+3.85+6.94%12341.28%
CRM261218C002700002024-07-09 2:55PM EDT270.0054.4554.1057.700.00-17040.82%
CRM261218C002800002024-07-09 11:22AM EDT280.0051.1250.1053.400.00-24740.17%
CRM261218C002900002024-07-11 9:30AM EDT290.0047.1246.1548.850.00-15239.25%
CRM261218C003000002024-07-12 2:14PM EDT300.0045.0042.8045.80+2.30+5.39%330139.16%
CRM261218C003100002024-07-12 1:57PM EDT310.0041.3839.4542.05+1.38+3.45%1045038.51%
CRM261218C003200002024-07-10 1:57PM EDT320.0036.4036.4540.000.00-12938.83%
CRM261218C003300002024-07-11 10:56AM EDT330.0036.5033.5537.200.00-14238.57%
CRM261218C003400002024-07-10 3:05PM EDT340.0031.9530.0534.500.00-22838.27%
CRM261218C003500002024-07-08 10:15AM EDT350.0033.7027.6032.300.00-14238.19%
CRM261218C003600002024-07-05 12:26PM EDT360.0032.0025.6029.950.00-14337.92%
CRM261218C003700002024-07-10 3:57PM EDT370.0025.5024.1027.550.00-8937.53%
CRM261218C003800002024-07-09 3:59PM EDT380.0023.4422.1025.750.00-11337.46%
CRM261218C003900002024-07-10 3:57PM EDT390.0021.7220.3022.000.00-41735.93%
CRM261218C004000002024-07-08 3:19PM EDT400.0021.8018.2522.100.00-94237.03%
CRM261218C004100002024-07-11 12:08PM EDT410.0017.8617.3520.600.00-1536.93%
CRM261218C004200002024-07-01 12:55PM EDT420.0018.4315.1518.800.00-2336.53%
CRM261218C004300002024-06-27 10:47AM EDT430.0016.0014.8517.350.00-11736.32%
CRM261218C004400002024-07-10 11:38AM EDT440.0013.0013.4016.500.00-3251936.51%
CRM261218C004500002024-07-01 3:58PM EDT450.0014.6711.8515.700.00-11736.69%
CRM261218C004600002024-07-11 12:43PM EDT460.0012.2011.5014.700.00-217436.65%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM261218P001200002024-07-12 9:30AM EDT120.003.901.004.45+0.15+4.00%129836.99%
CRM261218P001250002024-06-25 2:59PM EDT125.004.851.525.550.00-3937.55%
CRM261218P001300002024-06-25 9:30AM EDT130.005.352.036.950.00-1638.36%
CRM261218P001350002024-07-09 10:18AM EDT135.005.782.537.300.00-79437.19%
CRM261218P001400002024-07-10 9:30AM EDT140.006.103.557.000.00-12335.00%
CRM261218P001450002024-06-21 11:48AM EDT145.008.254.157.700.00-22134.44%
CRM261218P001500002024-07-09 9:30AM EDT150.008.005.058.65+0.70+9.59%113934.17%
CRM261218P001550002024-07-08 10:33AM EDT155.007.536.309.550.00-154433.75%
CRM261218P001600002024-07-03 10:22AM EDT160.009.237.0511.500.00-41534.54%
CRM261218P001650002024-06-14 11:36AM EDT165.0013.508.4511.400.00-11232.79%
CRM261218P001700002024-07-12 3:31PM EDT170.0011.459.8512.55-1.55-11.92%322832.47%
CRM261218P001750002024-07-09 10:47AM EDT175.0012.1510.1513.950.00-13832.35%
CRM261218P001800002024-07-10 1:04PM EDT180.0014.5012.1015.150.00-510831.94%
CRM261218P001850002024-06-27 12:50PM EDT185.0015.7513.1517.250.00-12732.32%
CRM261218P001900002024-07-09 10:01AM EDT190.0016.9014.3518.850.00-115532.13%
CRM261218P001950002024-06-26 1:57PM EDT195.0020.0316.6519.950.00-506131.44%
CRM261218P002000002024-07-11 9:31AM EDT200.0020.0017.9520.450.00-214430.21%
CRM261218P002100002024-07-01 3:49PM EDT210.0022.3020.6024.750.00-118830.35%
CRM261218P002200002024-07-10 2:11PM EDT220.0027.6024.7028.900.00-228130.06%
CRM261218P002300002024-07-12 2:15PM EDT230.0030.5028.1532.95-0.17-0.55%28429.47%
CRM261218P002400002024-07-12 1:09PM EDT240.0034.4032.5537.25-1.80-4.97%26528.84%
CRM261218P002500002024-07-05 10:19AM EDT250.0035.0537.3041.150.00-118827.74%
CRM261218P002600002024-06-27 11:47AM EDT260.0043.9042.4045.850.00-1726.98%
CRM261218P002700002024-07-12 1:58PM EDT270.0049.0947.7051.85-1.01-2.02%38926.84%
CRM261218P002800002024-05-31 10:58AM EDT280.0073.4251.1555.750.00-16825.17%
CRM261218P002900002024-06-12 1:31PM EDT290.0069.3558.8563.500.00-12025.73%
CRM261218P003000002024-07-09 10:15AM EDT300.0067.2264.6069.300.00-12924.84%
CRM261218P003100002024-05-31 3:13PM EDT310.0087.3269.0573.400.00-11322.57%
CRM261218P003200002024-07-05 3:40PM EDT320.0074.6278.2082.450.00-1623.42%
CRM261218P003300002024-03-27 10:47AM EDT330.0063.9072.0075.150.00-680.00%
CRM261218P003400002024-05-31 10:21AM EDT340.00121.1090.0094.500.00-16019.99%
CRM261218P003500002024-06-21 10:08AM EDT350.00110.00100.50105.000.00-1121.58%
CRM261218P003800002024-03-11 9:30AM EDT380.0095.0092.6597.500.00-110.00%
CRM261218P004000002024-03-08 4:42PM EDT400.00107.00107.00111.250.00-110.00%
CRM261218P004600002024-07-05 11:47AM EDT460.00195.00203.50208.500.00-1023.22%