Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.757,23 +240,74 (+1,02%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00085000 | 2022-06-24 3:32PM EDT | 85.00 | 100.55 | 97.15 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220819C00090000 | 2022-05-31 12:19PM EDT | 90.00 | 73.98 | 75.50 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220819C00100000 | 2022-06-01 9:49AM EDT | 100.00 | 83.80 | 65.90 | 66.85 | 0.00 | - | - | 6 | 0.00% |
| CRM220819C00105000 | 2022-07-07 3:31PM EDT | 105.00 | 71.74 | 84.80 | 85.75 | 0.00 | - | 5 | 5 | 216.99% |
| CRM220819C00110000 | 2022-07-07 3:31PM EDT | 110.00 | 66.80 | 79.85 | 80.85 | 0.00 | - | 5 | 5 | 207.81% |
| CRM220819C00115000 | 2022-07-27 2:31PM EDT | 115.00 | 63.55 | 74.35 | 75.40 | 0.00 | - | 1 | 4 | 196.39% |
| CRM220819C00120000 | 2022-07-11 10:01AM EDT | 120.00 | 51.95 | 67.45 | 70.25 | 0.00 | - | 3 | 5 | 171.29% |
| CRM220819C00125000 | 2022-07-27 10:20AM EDT | 125.00 | 52.16 | 64.50 | 65.40 | 0.00 | - | 1 | 9 | 122.66% |
| CRM220819C00130000 | 2022-07-27 10:20AM EDT | 130.00 | 47.26 | 59.40 | 60.40 | 0.00 | - | 1 | 4 | 93.75% |
| CRM220819C00135000 | 2022-06-24 3:11PM EDT | 135.00 | 51.35 | 47.35 | 48.45 | 0.00 | - | 4 | 8 | 0.00% |
| CRM220819C00140000 | 2022-08-04 11:24AM EDT | 140.00 | 48.85 | 49.30 | 50.45 | 0.00 | - | 2 | 30 | 130.71% |
| CRM220819C00145000 | 2022-08-10 10:42AM EDT | 145.00 | 42.22 | 44.40 | 45.35 | 0.00 | - | 2 | 39 | 113.57% |
| CRM220819C00150000 | 2022-08-10 9:31AM EDT | 150.00 | 40.35 | 39.50 | 40.35 | 0.00 | - | 2 | 1,565 | 68.75% |
| CRM220819C00155000 | 2022-08-12 3:47PM EDT | 155.00 | 34.50 | 34.60 | 35.30 | +7.77 | +29.07% | 2 | 161 | 64.45% |
| CRM220819C00157500 | 2022-07-25 9:36AM EDT | 157.50 | 22.90 | 31.95 | 32.85 | 0.00 | - | 1 | 3 | 84.03% |
| CRM220819C00160000 | 2022-08-11 9:30AM EDT | 160.00 | 26.10 | 29.65 | 30.30 | -5.34 | -16.98% | 20 | 904 | 58.20% |
| CRM220819C00162500 | 2022-08-05 11:19AM EDT | 162.50 | 27.55 | 26.95 | 27.90 | 0.00 | - | 1 | 10 | 74.22% |
| CRM220819C00165000 | 2022-08-12 2:35PM EDT | 165.00 | 23.55 | 24.55 | 25.35 | +1.60 | +7.29% | 8 | 751 | 66.80% |
| CRM220819C00167500 | 2022-08-11 1:13PM EDT | 167.50 | 20.55 | 22.10 | 22.90 | 0.00 | - | 1 | 33 | 62.60% |
| CRM220819C00170000 | 2022-08-12 3:56PM EDT | 170.00 | 20.00 | 19.60 | 20.35 | +2.00 | +11.11% | 11 | 2,820 | 55.37% |
| CRM220819C00172500 | 2022-08-12 10:25AM EDT | 172.50 | 14.85 | 17.25 | 17.90 | -1.50 | -9.17% | 26 | 379 | 50.98% |
| CRM220819C00175000 | 2022-08-12 2:23PM EDT | 175.00 | 13.76 | 14.80 | 15.45 | +0.97 | +7.58% | 27 | 1,169 | 46.24% |
| CRM220819C00177500 | 2022-08-12 12:48PM EDT | 177.50 | 11.73 | 12.45 | 13.20 | +1.28 | +12.25% | 7 | 189 | 44.97% |
| CRM220819C00180000 | 2022-08-12 3:45PM EDT | 180.00 | 10.20 | 10.35 | 10.75 | +1.92 | +23.19% | 55 | 1,489 | 39.21% |
| CRM220819C00182500 | 2022-08-12 3:45PM EDT | 182.50 | 8.05 | 8.20 | 8.65 | +1.65 | +25.78% | 23 | 699 | 37.79% |
| CRM220819C00185000 | 2022-08-12 3:45PM EDT | 185.00 | 6.10 | 6.15 | 6.60 | +1.26 | +26.03% | 135 | 2,133 | 35.21% |
| CRM220819C00187500 | 2022-08-12 3:52PM EDT | 187.50 | 4.55 | 4.55 | 4.85 | +1.02 | +28.90% | 320 | 635 | 33.84% |
| CRM220819C00190000 | 2022-08-12 3:59PM EDT | 190.00 | 3.21 | 3.10 | 3.35 | +0.81 | +33.75% | 798 | 2,177 | 32.45% |
| CRM220819C00192500 | 2022-08-12 3:59PM EDT | 192.50 | 2.12 | 1.99 | 2.20 | +0.46 | +27.71% | 688 | 899 | 31.67% |
| CRM220819C00195000 | 2022-08-12 3:58PM EDT | 195.00 | 1.31 | 1.16 | 1.38 | +0.29 | +28.43% | 1,292 | 1,667 | 31.32% |
| CRM220819C00197500 | 2022-08-12 3:57PM EDT | 197.50 | 0.73 | 0.66 | 0.77 | +0.11 | +17.74% | 225 | 626 | 30.40% |
| CRM220819C00200000 | 2022-08-12 3:57PM EDT | 200.00 | 0.40 | 0.35 | 0.43 | -0.02 | -4.76% | 680 | 3,924 | 30.37% |
| CRM220819C00202500 | 2022-08-12 3:59PM EDT | 202.50 | 0.22 | 0.18 | 0.23 | -0.02 | -8.33% | 58 | 160 | 30.47% |
| CRM220819C00205000 | 2022-08-12 3:49PM EDT | 205.00 | 0.12 | 0.05 | 0.19 | -0.04 | -25.00% | 127 | 845 | 33.55% |
| CRM220819C00207500 | 2022-08-12 3:53PM EDT | 207.50 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 76 | 81 | 33.01% |
| CRM220819C00210000 | 2022-08-12 3:09PM EDT | 210.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 136 | 2,613 | 33.59% |
| CRM220819C00212500 | 2022-08-08 1:47PM EDT | 212.50 | 0.17 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 35.74% |
| CRM220819C00215000 | 2022-08-12 11:46AM EDT | 215.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 1 | 99 | 43.75% |
| CRM220819C00220000 | 2022-08-12 3:40PM EDT | 220.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 13 | 1,127 | 47.66% |
| CRM220819C00225000 | 2022-08-11 10:23AM EDT | 225.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 30 | 51.17% |
| CRM220819C00230000 | 2022-08-12 12:23PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,046 | 49.22% |
| CRM220819C00235000 | 2022-08-05 11:32AM EDT | 235.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 27 | 60.16% |
| CRM220819C00240000 | 2022-08-10 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 534 | 58.59% |
| CRM220819C00245000 | 2022-07-22 2:54PM EDT | 245.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 74.61% |
| CRM220819C00250000 | 2022-08-12 10:29AM EDT | 250.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,105 | 75.39% |
| CRM220819C00260000 | 2022-08-12 3:25PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 657 | 79.69% |
| CRM220819C00270000 | 2022-08-08 1:31PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 284 | 84.38% |
| CRM220819C00280000 | 2022-08-10 10:53AM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 771 | 95.31% |
| CRM220819C00290000 | 2022-07-26 1:51PM EDT | 290.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 192 | 116.41% |
| CRM220819C00300000 | 2022-08-11 11:47AM EDT | 300.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 95 | 125.78% |
| CRM220819C00310000 | 2022-06-08 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 126 | 130.47% |
| CRM220819C00320000 | 2022-08-12 3:56PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 224 | 112.50% |
| CRM220819C00330000 | 2022-06-16 2:23PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 131.25% |
| CRM220819C00340000 | 2022-06-01 2:21PM EDT | 340.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 238 | 156.25% |
| CRM220819C00350000 | 2022-05-18 1:11PM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 40 | 80 | 167.97% |
| CRM220819C00360000 | 2022-06-01 10:59AM EDT | 360.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 50 | 173.44% |
| CRM220819C00370000 | 2022-06-01 10:59AM EDT | 370.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 12 | 167.19% |
| CRM220819C00380000 | 2022-06-16 11:44AM EDT | 380.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 28 | 180.47% |
| CRM220819C00390000 | 2022-05-06 12:17PM EDT | 390.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 186.33% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00080000 | 2022-08-01 2:44PM EDT | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 216 | 232.81% |
| CRM220819P00085000 | 2022-07-26 12:33PM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 250 | 254 | 217.97% |
| CRM220819P00090000 | 2022-07-26 1:04PM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 136 | 203.13% |
| CRM220819P00095000 | 2022-07-19 9:36AM EDT | 95.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 262 | 184.38% |
| CRM220819P00100000 | 2022-07-25 1:19PM EDT | 100.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 132 | 168.75% |
| CRM220819P00105000 | 2022-08-08 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 200 | 134.38% |
| CRM220819P00110000 | 2022-08-02 3:53PM EDT | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 267 | 145.31% |
| CRM220819P00115000 | 2022-08-05 2:22PM EDT | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 360 | 136.72% |
| CRM220819P00120000 | 2022-08-12 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 530 | 125.78% |
| CRM220819P00125000 | 2022-08-12 10:29AM EDT | 125.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 1 | 1,928 | 115.63% |
| CRM220819P00130000 | 2022-08-12 3:42PM EDT | 130.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,043 | 105.47% |
| CRM220819P00135000 | 2022-08-12 10:29AM EDT | 135.00 | 0.07 | 0.00 | 0.06 | +0.05 | +250.00% | 1 | 807 | 94.53% |
| CRM220819P00140000 | 2022-08-12 11:25AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,196 | 83.59% |
| CRM220819P00145000 | 2022-08-12 2:01PM EDT | 145.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 11 | 2,035 | 78.91% |
| CRM220819P00150000 | 2022-08-12 2:58PM EDT | 150.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 3,266 | 71.09% |
| CRM220819P00152500 | 2022-08-10 3:03PM EDT | 152.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 23 | 59 | 68.16% |
| CRM220819P00155000 | 2022-08-12 2:57PM EDT | 155.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 29 | 1,220 | 62.11% |
| CRM220819P00157500 | 2022-08-12 12:16PM EDT | 157.50 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 10 | 495 | 59.18% |
| CRM220819P00160000 | 2022-08-12 3:40PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 12 | 1,891 | 52.73% |
| CRM220819P00162500 | 2022-08-12 10:57AM EDT | 162.50 | 0.12 | 0.03 | 0.06 | +0.02 | +20.00% | 8 | 733 | 50.98% |
| CRM220819P00165000 | 2022-08-12 3:54PM EDT | 165.00 | 0.05 | 0.02 | 0.06 | -0.12 | -70.59% | 90 | 2,122 | 46.68% |
| CRM220819P00167500 | 2022-08-12 2:35PM EDT | 167.50 | 0.07 | 0.05 | 0.15 | -0.14 | -66.67% | 4 | 662 | 48.83% |
| CRM220819P00170000 | 2022-08-12 3:52PM EDT | 170.00 | 0.12 | 0.11 | 0.15 | -0.23 | -65.71% | 92 | 3,430 | 43.95% |
| CRM220819P00172500 | 2022-08-12 3:51PM EDT | 172.50 | 0.17 | 0.15 | 0.23 | -0.32 | -65.31% | 79 | 551 | 42.53% |
| CRM220819P00175000 | 2022-08-12 3:57PM EDT | 175.00 | 0.25 | 0.24 | 0.29 | -0.46 | -64.79% | 221 | 1,518 | 39.26% |
| CRM220819P00177500 | 2022-08-12 3:59PM EDT | 177.50 | 0.40 | 0.37 | 0.44 | -0.66 | -62.26% | 168 | 358 | 37.62% |
| CRM220819P00180000 | 2022-08-12 3:58PM EDT | 180.00 | 0.61 | 0.59 | 0.68 | -0.88 | -59.06% | 339 | 1,622 | 36.23% |
| CRM220819P00182500 | 2022-08-12 3:57PM EDT | 182.50 | 0.99 | 0.91 | 1.03 | -1.21 | -55.00% | 215 | 347 | 34.74% |
| CRM220819P00185000 | 2022-08-12 3:59PM EDT | 185.00 | 1.48 | 1.42 | 1.63 | -1.57 | -51.48% | 208 | 1,462 | 34.30% |
| CRM220819P00187500 | 2022-08-12 3:58PM EDT | 187.50 | 2.21 | 2.19 | 2.39 | -1.99 | -47.38% | 143 | 342 | 33.13% |
| CRM220819P00190000 | 2022-08-12 3:59PM EDT | 190.00 | 3.32 | 3.15 | 3.50 | -2.23 | -40.18% | 233 | 854 | 32.84% |
| CRM220819P00192500 | 2022-08-12 3:51PM EDT | 192.50 | 4.85 | 4.55 | 4.85 | -0.72 | -12.93% | 29 | 169 | 32.06% |
| CRM220819P00195000 | 2022-08-12 2:30PM EDT | 195.00 | 7.64 | 6.20 | 6.50 | -1.81 | -19.15% | 46 | 554 | 31.45% |
| CRM220819P00197500 | 2022-08-10 12:06PM EDT | 197.50 | 9.70 | 8.10 | 8.60 | 0.00 | - | 24 | 40 | 33.45% |
| CRM220819P00200000 | 2022-08-12 12:35PM EDT | 200.00 | 11.81 | 10.25 | 10.80 | +0.01 | +0.08% | 8 | 844 | 35.06% |
| CRM220819P00202500 | 2022-08-12 2:21PM EDT | 202.50 | 14.45 | 12.45 | 13.30 | +0.30 | +2.12% | 1 | 19 | 40.53% |
| CRM220819P00205000 | 2022-08-08 11:39AM EDT | 205.00 | 14.45 | 14.80 | 15.40 | 0.00 | - | 12 | 22 | 36.72% |
| CRM220819P00207500 | 2022-08-08 12:37PM EDT | 207.50 | 17.35 | 17.25 | 18.15 | 0.00 | - | 3 | 5 | 47.61% |
| CRM220819P00210000 | 2022-08-11 11:52AM EDT | 210.00 | 22.55 | 19.80 | 20.55 | 0.00 | - | 4 | 146 | 49.76% |
| CRM220819P00220000 | 2022-08-10 3:05PM EDT | 220.00 | 32.10 | 29.45 | 30.50 | 0.00 | - | 18 | 15 | 64.89% |
| CRM220819P00230000 | 2022-08-11 3:00PM EDT | 230.00 | 43.20 | 39.60 | 40.55 | 0.00 | - | 1 | 7 | 81.74% |
| CRM220819P00235000 | 2022-08-12 10:27AM EDT | 235.00 | 48.00 | 44.65 | 46.25 | +2.70 | +5.96% | 1 | 0 | 84.77% |
| CRM220819P00240000 | 2022-06-23 9:44AM EDT | 240.00 | 71.80 | 56.95 | 58.10 | 0.00 | - | 1 | 2 | 210.80% |
| CRM220819P00250000 | 2022-08-09 9:44AM EDT | 250.00 | 64.90 | 59.80 | 60.80 | 0.00 | - | 1 | 2 | 95.02% |
| CRM220819P00255000 | 2022-08-01 9:58AM EDT | 255.00 | 73.65 | 64.70 | 65.65 | 0.00 | - | - | 0 | 87.50% |
| CRM220819P00260000 | 2022-07-06 11:08AM EDT | 260.00 | 86.90 | 68.40 | 69.70 | 0.00 | - | 5 | 0 | 0.00% |
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 270.00 | 106.59 | 80.60 | 81.60 | 0.00 | - | 4 | 0 | 153.96% |
| CRM220819P00280000 | 2022-06-23 11:16AM EDT | 280.00 | 108.05 | 96.90 | 98.15 | 0.00 | - | 1 | 0 | 281.01% |
| CRM220819P00290000 | 2022-02-14 4:17PM EDT | 290.00 | 85.20 | 83.85 | 86.35 | 0.00 | - | 6 | 29 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 300.00 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 485.69% |
| CRM220819P00310000 | 2022-08-10 3:05PM EDT | 310.00 | 121.45 | 119.75 | 120.75 | 0.00 | - | 108 | 36 | 148.24% |
| CRM220819P00320000 | 2022-02-03 1:05PM EDT | 320.00 | 109.05 | 116.50 | 119.10 | 0.00 | - | - | 5 | 0.00% |
| CRM220819P00330000 | 2022-02-01 3:51PM EDT | 330.00 | 101.25 | 124.30 | 126.75 | 0.00 | - | 8 | 17 | 0.00% |
| CRM220819P00340000 | 2022-03-14 12:03AM EDT | 340.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
