Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.984,21 -561,12 (-1,05%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240906C00280000 | 2024-08-30 3:56PM EDT | 2024-09-06 | 0.06 | 0.03 | 0.08 | -0.09 | -60.00% | 452 | 1,851 | 37.60% |
| CRM240913C00280000 | 2024-08-30 1:09PM EDT | 2024-09-13 | 0.14 | 0.12 | 0.36 | -0.29 | -67.44% | 33 | 395 | 33.11% |
| CRM240920C00280000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.51 | -0.39 | -52.70% | 377 | 3,274 | 28.76% |
| CRM240927C00280000 | 2024-08-30 3:45PM EDT | 2024-09-27 | 0.55 | 0.51 | 0.87 | -0.61 | -52.59% | 23 | 38 | 28.15% |
| CRM241004C00280000 | 2024-08-30 3:31PM EDT | 2024-10-04 | 0.89 | 0.69 | 1.05 | -1.01 | -53.16% | 16 | 41 | 26.37% |
| CRM241018C00280000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 1.45 | 1.39 | 1.76 | -1.15 | -44.23% | 300 | 2,874 | 25.86% |
| CRM241115C00280000 | 2024-08-30 3:48PM EDT | 2024-11-15 | 3.48 | 3.45 | 3.65 | -1.92 | -35.56% | 384 | 880 | 26.68% |
| CRM241220C00280000 | 2024-08-30 3:53PM EDT | 2024-12-20 | 7.30 | 7.45 | 8.10 | -2.50 | -25.51% | 47 | 822 | 31.78% |
| CRM250117C00280000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 9.13 | 9.10 | 9.95 | -2.32 | -20.26% | 65 | 2,918 | 31.70% |
| CRM250221C00280000 | 2024-08-30 2:59PM EDT | 2025-02-21 | 11.21 | 10.90 | 11.50 | -2.69 | -19.35% | 59 | 657 | 30.74% |
| CRM250321C00280000 | 2024-08-30 3:43PM EDT | 2025-03-21 | 13.90 | 13.65 | 14.40 | -4.65 | -25.07% | 6 | 337 | 32.61% |
| CRM250620C00280000 | 2024-08-30 1:39PM EDT | 2025-06-20 | 19.95 | 20.10 | 21.05 | -3.07 | -13.34% | 31 | 1,068 | 34.64% |
| CRM250815C00280000 | 2024-08-30 2:47PM EDT | 2025-08-15 | 23.00 | 22.15 | 24.05 | -4.50 | -16.36% | 1 | 191 | 34.81% |
| CRM260116C00280000 | 2024-08-28 12:53PM EDT | 2026-01-16 | 33.75 | 30.10 | 33.30 | -4.06 | -10.74% | 2 | 1,361 | 36.83% |
| CRM260618C00280000 | 2024-08-28 9:44AM EDT | 2026-06-18 | 47.40 | 38.65 | 40.55 | 0.00 | - | 1 | 3,008 | 37.61% |
| CRM261218C00280000 | 2024-08-30 3:34PM EDT | 2026-12-18 | 47.25 | 46.35 | 48.85 | -4.14 | -8.06% | 12 | 139 | 38.70% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240906P00280000 | 2024-08-30 11:52AM EDT | 2024-09-06 | 26.11 | 26.50 | 28.00 | +2.84 | +12.20% | 37 | 26 | 60.25% |
| CRM240920P00280000 | 2024-08-30 10:13AM EDT | 2024-09-20 | 23.47 | 26.45 | 27.90 | +2.57 | +12.30% | 3 | 490 | 32.03% |
| CRM240927P00280000 | 2024-08-27 12:09PM EDT | 2024-09-27 | 27.44 | 26.00 | 28.70 | +3.89 | +16.52% | 1 | 3 | 33.47% |
| CRM241004P00280000 | 2024-08-29 3:59PM EDT | 2024-10-04 | 23.95 | 25.80 | 28.95 | 0.00 | - | 22 | - | 31.23% |
| CRM241018P00280000 | 2024-08-30 12:25PM EDT | 2024-10-18 | 27.12 | 26.95 | 28.15 | +6.42 | +31.01% | 3 | 261 | 22.22% |
| CRM241115P00280000 | 2024-08-27 3:14PM EDT | 2024-11-15 | 27.76 | 28.45 | 29.50 | +2.36 | +9.29% | 1 | 139 | 22.82% |
| CRM241220P00280000 | 2024-08-30 10:13AM EDT | 2024-12-20 | 28.91 | 31.10 | 32.00 | +2.81 | +10.77% | 2 | 132 | 25.01% |
| CRM250117P00280000 | 2024-08-29 3:59PM EDT | 2025-01-17 | 30.19 | 31.55 | 33.20 | 0.00 | - | 4 | 1,776 | 24.70% |
| CRM250221P00280000 | 2024-08-29 1:04PM EDT | 2025-02-21 | 29.70 | 33.10 | 33.60 | 0.00 | - | 24 | 30 | 22.76% |
| CRM250321P00280000 | 2024-08-30 3:04PM EDT | 2025-03-21 | 35.80 | 34.50 | 36.65 | +2.85 | +8.65% | 2 | 156 | 25.73% |
| CRM250620P00280000 | 2024-08-22 1:17PM EDT | 2025-06-20 | 38.95 | 38.25 | 39.95 | 0.00 | - | 123 | 429 | 25.30% |
| CRM260116P00280000 | 2024-08-29 11:57AM EDT | 2026-01-16 | 42.50 | 45.30 | 48.20 | 0.00 | - | 2 | 321 | 26.51% |
| CRM260618P00280000 | 2024-08-23 2:16PM EDT | 2026-06-18 | 47.77 | 48.75 | 51.60 | 0.00 | - | 1 | 6 | 25.76% |
| CRM261218P00280000 | 2024-08-14 2:41PM EDT | 2026-12-18 | 56.25 | 53.05 | 56.35 | 0.00 | - | 2 | 68 | 25.90% |
