Deutsche Märkte öffnen in 1 Stunde 13 Minute

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
231,81+1,33 (+0,58%)
Börsenschluss: 04:00PM EDT
231,88 +0,07 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240621C000800002024-05-30 2:13PM EDT80.00133.300.000.000.00-400.00%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002024-05-29 9:45AM EDT95.00174.310.000.000.00-200.00%
CRM240621C001000002024-05-31 10:10AM EDT100.00119.000.000.000.00-200.00%
CRM240621C001050002024-06-03 9:33AM EDT105.00135.250.000.000.00-200.00%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002024-05-30 9:39AM EDT120.00102.720.000.000.00-100.00%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-82252,127.78%
CRM240621C001300002024-06-17 11:28AM EDT130.0099.000.000.000.00-1000.00%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-1230.00%
CRM240621C001400002024-06-17 9:45AM EDT140.0090.350.000.000.00-100.00%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63126.30127.650.00-11121,454.30%
CRM240621C001500002024-06-12 1:49PM EDT150.0086.930.000.000.00-100.00%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.8475.0076.350.00-11050.00%
CRM240621C001600002024-06-13 11:01AM EDT160.0071.280.000.000.00-100.00%
CRM240621C001650002024-06-11 10:39AM EDT165.0078.850.000.000.00-200.00%
CRM240621C001700002024-06-14 9:56AM EDT170.0064.900.000.000.00-100.00%
CRM240621C001750002024-06-18 12:19PM EDT175.0054.430.000.000.00-300.00%
CRM240621C001800002024-06-18 2:42PM EDT180.0050.550.000.000.00-200.00%
CRM240621C001850002024-05-31 3:43PM EDT185.0046.350.000.000.00-400.00%
CRM240621C001900002024-06-18 3:27PM EDT190.0041.620.000.000.00-100.00%
CRM240621C001950002024-06-14 11:51AM EDT195.0037.710.000.000.00-200.00%
CRM240621C002000002024-06-18 2:35PM EDT200.0030.450.000.000.00-1200.00%
CRM240621C002100002024-06-18 3:26PM EDT210.0021.330.000.000.00-1800.00%
CRM240621C002150002024-06-18 12:31PM EDT215.0014.550.000.000.00-500.00%
CRM240621C002175002024-06-14 2:40PM EDT217.5014.340.000.000.00-400.00%
CRM240621C002200002024-06-18 3:26PM EDT220.0011.600.000.000.00-5100.00%
CRM240621C002225002024-06-18 9:59AM EDT222.508.520.000.000.00-100.00%
CRM240621C002250002024-06-18 3:43PM EDT225.007.250.000.000.00-3500.00%
CRM240621C002275002024-06-18 3:59PM EDT227.504.930.000.000.00-13400.00%
CRM240621C002300002024-06-18 3:59PM EDT230.003.060.000.000.00-1,26500.00%
CRM240621C002325002024-06-18 3:59PM EDT232.501.650.000.000.00-1,19001.56%
CRM240621C002350002024-06-18 3:59PM EDT235.000.780.000.000.00-3,14806.25%
CRM240621C002375002024-06-18 3:59PM EDT237.500.340.000.000.00-99906.25%
CRM240621C002400002024-06-18 3:59PM EDT240.000.140.000.000.00-2,259012.50%
CRM240621C002425002024-06-18 3:59PM EDT242.500.070.000.000.00-213012.50%
CRM240621C002450002024-06-18 3:53PM EDT245.000.070.000.000.00-840012.50%
CRM240621C002475002024-06-18 3:59PM EDT247.500.040.000.000.00-193025.00%
CRM240621C002500002024-06-18 3:57PM EDT250.000.050.000.000.00-1,351025.00%
CRM240621C002525002024-06-18 3:07PM EDT252.500.010.000.000.00-5025.00%
CRM240621C002550002024-06-18 3:50PM EDT255.000.020.000.000.00-39025.00%
CRM240621C002575002024-06-18 11:07AM EDT257.500.020.000.000.00-1025.00%
CRM240621C002600002024-06-18 3:58PM EDT260.000.030.000.000.00-153025.00%
CRM240621C002625002024-06-18 10:32AM EDT262.500.010.000.000.00-3050.00%
CRM240621C002650002024-06-18 3:36PM EDT265.000.010.000.000.00-2050.00%
CRM240621C002675002024-06-18 11:27AM EDT267.500.010.000.000.00-2050.00%
CRM240621C002700002024-06-18 11:09AM EDT270.000.020.000.000.00-8050.00%
CRM240621C002725002024-06-18 11:13AM EDT272.500.010.000.000.00-10050.00%
CRM240621C002750002024-06-17 11:32AM EDT275.000.020.000.000.00-23050.00%
CRM240621C002775002024-06-14 9:48AM EDT277.500.050.000.000.00-1050.00%
CRM240621C002800002024-06-18 3:58PM EDT280.000.030.000.000.00-48050.00%
CRM240621C002825002024-06-12 10:50AM EDT282.500.050.000.000.00-2050.00%
CRM240621C002850002024-06-18 3:56PM EDT285.000.100.000.000.00-4050.00%
CRM240621C002875002024-06-18 11:15AM EDT287.500.010.000.000.00-32050.00%
CRM240621C002900002024-06-18 3:58PM EDT290.000.030.000.000.00-561050.00%
CRM240621C002925002024-06-13 9:36AM EDT292.500.040.000.000.00-1050.00%
CRM240621C002950002024-06-13 12:15PM EDT295.000.030.000.000.00-1050.00%
CRM240621C002975002024-06-11 12:35PM EDT297.500.110.000.000.00-1050.00%
CRM240621C003000002024-06-18 3:57PM EDT300.000.010.000.000.00-49050.00%
CRM240621C003050002024-06-18 10:32AM EDT305.000.010.000.000.00-1050.00%
CRM240621C003100002024-06-18 11:29AM EDT310.000.010.000.000.00-6050.00%
CRM240621C003150002024-06-17 11:48AM EDT315.000.350.000.000.00-4050.00%
CRM240621C003200002024-06-18 3:45PM EDT320.000.010.000.000.00-66050.00%
CRM240621C003250002024-06-10 11:19AM EDT325.000.020.000.000.00-1050.00%
CRM240621C003300002024-06-18 1:57PM EDT330.000.010.000.000.00-4050.00%
CRM240621C003350002024-06-10 9:44AM EDT335.000.040.000.000.00-1050.00%
CRM240621C003400002024-06-17 9:47AM EDT340.000.010.000.000.00-5050.00%
CRM240621C003450002024-06-11 1:05PM EDT345.000.010.000.000.00--050.00%
CRM240621C003500002024-06-18 1:08PM EDT350.000.030.000.000.00-4050.00%
CRM240621C003600002024-06-17 3:50PM EDT360.000.010.000.000.00-3050.00%
CRM240621C003700002024-06-13 3:09PM EDT370.000.030.000.000.00-75050.00%
CRM240621C003800002024-05-29 3:27PM EDT380.000.090.000.000.00-2050.00%
CRM240621C003900002024-06-13 1:52PM EDT390.000.020.000.000.00-5050.00%
CRM240621C004000002024-06-04 9:41AM EDT400.000.020.000.000.00-2050.00%
CRM240621C004100002024-06-10 9:38AM EDT410.000.010.000.000.00-1050.00%
CRM240621C004200002024-06-03 9:53AM EDT420.000.030.000.000.00-300100.00%
CRM240621C004300002024-06-03 10:34AM EDT430.000.010.000.000.00-21050.00%
CRM240621C004400002024-05-29 11:17AM EDT440.000.050.000.000.00-1050.00%
CRM240621C004500002024-06-04 10:17AM EDT450.000.010.000.000.00-4050.00%
CRM240621C004600002024-06-18 1:00PM EDT460.000.010.000.000.00-1050.00%
CRM240621C004700002024-06-18 11:46AM EDT470.000.010.000.000.00-1050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.130.00-21,585540.63%
CRM240621P000850002024-06-17 3:53PM EDT85.000.010.000.000.00-2050.00%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593509.38%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078473.44%
CRM240621P001000002024-06-13 3:53PM EDT100.000.010.000.000.00-1050.00%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582438.28%
CRM240621P001100002024-05-24 3:59PM EDT110.000.100.000.000.00-1050.00%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174370.31%
CRM240621P001200002024-06-18 11:20AM EDT120.000.010.000.000.00-80050.00%
CRM240621P001250002024-05-31 11:42AM EDT125.000.020.000.000.00-1050.00%
CRM240621P001300002024-06-12 10:33AM EDT130.000.020.000.000.00-2050.00%
CRM240621P001350002024-06-03 10:22AM EDT135.000.030.000.000.00-10050.00%
CRM240621P001400002024-05-31 11:33AM EDT140.000.100.000.000.00-10050.00%
CRM240621P001450002024-05-30 2:35PM EDT145.000.050.000.000.00-1050.00%
CRM240621P001500002024-06-13 1:27PM EDT150.000.030.000.000.00-1050.00%
CRM240621P001550002024-06-10 10:43AM EDT155.000.010.000.000.00-2050.00%
CRM240621P001600002024-06-14 10:59AM EDT160.000.010.000.000.00-24050.00%
CRM240621P001650002024-06-12 12:26PM EDT165.000.010.000.000.00-1050.00%
CRM240621P001700002024-06-14 11:01AM EDT170.000.010.000.000.00-6050.00%
CRM240621P001750002024-06-12 11:50AM EDT175.000.030.000.000.00-1050.00%
CRM240621P001800002024-06-18 2:51PM EDT180.000.020.000.000.00-2050.00%
CRM240621P001850002024-06-17 1:34PM EDT185.000.020.000.000.00-101050.00%
CRM240621P001900002024-06-18 3:31PM EDT190.000.010.000.000.00-10050.00%
CRM240621P001950002024-06-18 1:49PM EDT195.000.020.000.000.00-3050.00%
CRM240621P002000002024-06-18 11:18AM EDT200.000.020.000.000.00-12050.00%
CRM240621P002050002024-06-17 11:41AM EDT205.000.040.000.000.00-10050.00%
CRM240621P002075002024-06-18 10:08AM EDT207.500.020.000.000.00-20025.00%
CRM240621P002100002024-06-18 3:44PM EDT210.000.030.000.000.00-57025.00%
CRM240621P002125002024-06-18 11:33AM EDT212.500.020.000.000.00-4025.00%
CRM240621P002150002024-06-18 3:41PM EDT215.000.030.000.000.00-21025.00%
CRM240621P002175002024-06-18 2:51PM EDT217.500.050.000.000.00-57025.00%
CRM240621P002200002024-06-18 3:56PM EDT220.000.090.000.000.00-366012.50%
CRM240621P002225002024-06-18 3:43PM EDT222.500.100.000.000.00-77012.50%
CRM240621P002250002024-06-18 3:59PM EDT225.000.210.000.000.00-618012.50%
CRM240621P002275002024-06-18 3:59PM EDT227.500.510.000.000.00-97206.25%
CRM240621P002300002024-06-18 3:59PM EDT230.001.080.000.000.00-1,42103.13%
CRM240621P002325002024-06-18 3:59PM EDT232.502.480.000.000.00-22700.00%
CRM240621P002350002024-06-18 3:53PM EDT235.003.600.000.000.00-11900.00%
CRM240621P002375002024-06-18 3:59PM EDT237.505.860.000.000.00-3800.00%
CRM240621P002400002024-06-18 3:51PM EDT240.008.040.000.000.00-11300.00%
CRM240621P002425002024-06-17 2:07PM EDT242.5012.180.000.000.00-1100.00%
CRM240621P002450002024-06-18 3:51PM EDT245.0013.050.000.000.00-800.00%
CRM240621P002475002024-06-14 9:57AM EDT247.5013.110.000.000.00-100.00%
CRM240621P002500002024-06-18 3:47PM EDT250.0018.000.000.000.00-1800.00%
CRM240621P002550002024-06-18 2:46PM EDT255.0024.350.000.000.00-1400.00%
CRM240621P002575002024-06-17 9:58AM EDT257.5025.930.000.000.00-900.00%
CRM240621P002600002024-06-18 2:52PM EDT260.0030.000.000.000.00-69100.00%
CRM240621P002625002024-06-18 2:45PM EDT262.5031.300.000.000.00-200.00%
CRM240621P002650002024-06-17 3:02PM EDT265.0037.050.000.000.00-4800.00%
CRM240621P002675002024-06-18 2:50PM EDT267.5037.500.000.000.00-1800.00%
CRM240621P002700002024-06-18 2:52PM EDT270.0038.800.000.000.00-36100.00%
CRM240621P002725002024-06-17 3:11PM EDT272.5044.650.000.000.00-1300.00%
CRM240621P002750002024-06-03 1:49PM EDT275.0043.000.000.000.00-100.00%
CRM240621P002775002024-06-17 3:02PM EDT277.5045.650.000.000.00-200.00%
CRM240621P002800002024-06-18 2:52PM EDT280.0049.930.000.000.00-49000.00%
CRM240621P002825002024-05-31 10:37AM EDT282.5065.490.000.000.00-1000.00%
CRM240621P002850002024-06-17 2:59PM EDT285.0056.080.000.000.00-700.00%
CRM240621P002875002024-05-30 3:17PM EDT287.5072.380.000.000.00-57200.00%
CRM240621P002900002024-06-18 2:49PM EDT290.0060.850.000.000.00-12000.00%
CRM240621P002925002024-05-31 9:42AM EDT292.5070.200.000.000.00-400.00%
CRM240621P002950002024-06-12 3:38PM EDT295.0059.070.000.000.00-7000.00%
CRM240621P002975002024-05-30 10:54AM EDT297.5082.000.000.000.00-100.00%
CRM240621P003000002024-06-18 2:52PM EDT300.0068.900.000.000.00-49000.00%
CRM240621P003100002024-06-18 2:49PM EDT310.0080.900.000.000.00-11000.00%
CRM240621P003150002024-06-12 3:49PM EDT315.0079.240.000.000.00--00.00%
CRM240621P003200002024-06-14 2:29PM EDT320.0089.300.000.000.00-2600.00%
CRM240621P003300002024-06-12 3:45PM EDT330.0094.030.000.000.00-7000.00%
CRM240621P003400002024-06-13 2:49PM EDT340.00110.150.000.000.00-7000.00%
CRM240621P003500002024-06-13 2:53PM EDT350.00119.770.000.000.00-14000.00%
CRM240621P003600002024-06-13 3:11PM EDT360.00129.640.000.000.00-17200.00%
CRM240621P003700002024-06-14 10:30AM EDT370.00137.640.000.000.00-28000.00%
CRM240621P003800002024-06-17 11:22AM EDT380.00150.670.000.000.00-2000.00%
CRM240621P003900002024-06-17 1:29PM EDT390.00160.800.000.000.00-4500.00%
CRM240621P004000002024-06-17 10:32AM EDT400.00169.870.000.000.00-6200.00%
CRM240621P004100002024-06-17 9:56AM EDT410.00178.210.000.000.00-3200.00%
CRM240621P004200002024-06-14 9:41AM EDT420.00187.570.000.000.00-7000.00%
CRM240621P004300002024-06-14 9:36AM EDT430.00199.000.000.000.00-200.00%
CRM240621P004400002024-06-18 1:02PM EDT440.00210.110.000.000.00-400.00%
CRM240621P004500002024-06-17 3:34PM EDT450.00219.900.000.000.00-15000.00%
CRM240621P004600002024-06-17 3:24PM EDT460.00229.730.000.000.00-12000.00%
CRM240621P004700002024-06-17 3:31PM EDT470.00239.560.000.000.00-10200.00%