Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
189,89+3,16 (+1,69%)
Börsenschluss: 04:00PM EDT
189,89 0,00 (0,00%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220819C000850002022-06-24 3:32PM EDT85.00100.5597.1598.200.00-110.00%
CRM220819C000900002022-05-31 12:19PM EDT90.0073.9875.5076.450.00-110.00%
CRM220819C001000002022-06-01 9:49AM EDT100.0083.8065.9066.850.00--60.00%
CRM220819C001050002022-07-07 3:31PM EDT105.0071.7484.8085.750.00-55216.99%
CRM220819C001100002022-07-07 3:31PM EDT110.0066.8079.8580.850.00-55207.81%
CRM220819C001150002022-07-27 2:31PM EDT115.0063.5574.3575.400.00-14196.39%
CRM220819C001200002022-07-11 10:01AM EDT120.0051.9567.4570.250.00-35171.29%
CRM220819C001250002022-07-27 10:20AM EDT125.0052.1664.5065.400.00-19122.66%
CRM220819C001300002022-07-27 10:20AM EDT130.0047.2659.4060.400.00-1493.75%
CRM220819C001350002022-06-24 3:11PM EDT135.0051.3547.3548.450.00-480.00%
CRM220819C001400002022-08-04 11:24AM EDT140.0048.8549.3050.450.00-230130.71%
CRM220819C001450002022-08-10 10:42AM EDT145.0042.2244.4045.350.00-239113.57%
CRM220819C001500002022-08-10 9:31AM EDT150.0040.3539.5040.350.00-21,56568.75%
CRM220819C001550002022-08-12 3:47PM EDT155.0034.5034.6035.30+7.77+29.07%216164.45%
CRM220819C001575002022-07-25 9:36AM EDT157.5022.9031.9532.850.00-1384.03%
CRM220819C001600002022-08-11 9:30AM EDT160.0026.1029.6530.30-5.34-16.98%2090458.20%
CRM220819C001625002022-08-05 11:19AM EDT162.5027.5526.9527.900.00-11074.22%
CRM220819C001650002022-08-12 2:35PM EDT165.0023.5524.5525.35+1.60+7.29%875166.80%
CRM220819C001675002022-08-11 1:13PM EDT167.5020.5522.1022.900.00-13362.60%
CRM220819C001700002022-08-12 3:56PM EDT170.0020.0019.6020.35+2.00+11.11%112,82055.37%
CRM220819C001725002022-08-12 10:25AM EDT172.5014.8517.2517.90-1.50-9.17%2637950.98%
CRM220819C001750002022-08-12 2:23PM EDT175.0013.7614.8015.45+0.97+7.58%271,16946.24%
CRM220819C001775002022-08-12 12:48PM EDT177.5011.7312.4513.20+1.28+12.25%718944.97%
CRM220819C001800002022-08-12 3:45PM EDT180.0010.2010.3510.75+1.92+23.19%551,48939.21%
CRM220819C001825002022-08-12 3:45PM EDT182.508.058.208.65+1.65+25.78%2369937.79%
CRM220819C001850002022-08-12 3:45PM EDT185.006.106.156.60+1.26+26.03%1352,13335.21%
CRM220819C001875002022-08-12 3:52PM EDT187.504.554.554.85+1.02+28.90%32063533.84%
CRM220819C001900002022-08-12 3:59PM EDT190.003.213.103.35+0.81+33.75%7982,17732.45%
CRM220819C001925002022-08-12 3:59PM EDT192.502.121.992.20+0.46+27.71%68889931.67%
CRM220819C001950002022-08-12 3:58PM EDT195.001.311.161.38+0.29+28.43%1,2921,66731.32%
CRM220819C001975002022-08-12 3:57PM EDT197.500.730.660.77+0.11+17.74%22562630.40%
CRM220819C002000002022-08-12 3:57PM EDT200.000.400.350.43-0.02-4.76%6803,92430.37%
CRM220819C002025002022-08-12 3:59PM EDT202.500.220.180.23-0.02-8.33%5816030.47%
CRM220819C002050002022-08-12 3:49PM EDT205.000.120.050.19-0.04-25.00%12784533.55%
CRM220819C002075002022-08-12 3:53PM EDT207.500.070.020.09-0.01-12.50%768133.01%
CRM220819C002100002022-08-12 3:09PM EDT210.000.040.030.05-0.04-50.00%1362,61333.59%
CRM220819C002125002022-08-08 1:47PM EDT212.500.170.020.040.00-2235.74%
CRM220819C002150002022-08-12 11:46AM EDT215.000.020.000.09-0.03-60.00%19943.75%
CRM220819C002200002022-08-12 3:40PM EDT220.000.020.000.06-0.01-33.33%131,12747.66%
CRM220819C002250002022-08-11 10:23AM EDT225.000.040.010.070.00-33051.17%
CRM220819C002300002022-08-12 12:23PM EDT230.000.010.000.010.00-61,04649.22%
CRM220819C002350002022-08-05 11:32AM EDT235.000.030.000.060.00-112760.16%
CRM220819C002400002022-08-10 10:10AM EDT240.000.010.000.020.00-253458.59%
CRM220819C002450002022-07-22 2:54PM EDT245.000.120.000.100.00-1174.61%
CRM220819C002500002022-08-12 10:29AM EDT250.000.020.000.060.00-12,10575.39%
CRM220819C002600002022-08-12 3:25PM EDT260.000.030.000.030.00-165779.69%
CRM220819C002700002022-08-08 1:31PM EDT270.000.010.000.020.00-1028484.38%
CRM220819C002800002022-08-10 10:53AM EDT280.000.030.000.030.00-177195.31%
CRM220819C002900002022-07-26 1:51PM EDT290.000.010.000.100.00-9192116.41%
CRM220819C003000002022-08-11 11:47AM EDT300.000.020.000.110.00-195125.78%
CRM220819C003100002022-06-08 11:10AM EDT310.000.030.000.090.00-60126130.47%
CRM220819C003200002022-08-12 3:56PM EDT320.000.040.000.01+0.03+300.00%2224112.50%
CRM220819C003300002022-06-16 2:23PM EDT330.000.010.000.030.00-199131.25%
CRM220819C003400002022-06-01 2:21PM EDT340.000.020.000.120.00-2238156.25%
CRM220819C003500002022-05-18 1:11PM EDT350.000.030.000.160.00-4080167.97%
CRM220819C003600002022-06-01 10:59AM EDT360.000.040.000.150.00-6050173.44%
CRM220819C003700002022-06-01 10:59AM EDT370.000.040.000.070.00-6012167.19%
CRM220819C003800002022-06-16 11:44AM EDT380.000.010.000.110.00-3028180.47%
CRM220819C003900002022-05-06 12:17PM EDT390.000.050.000.110.00-36186.33%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220819P000800002022-08-01 2:44PM EDT80.000.050.000.090.00-1216232.81%
CRM220819P000850002022-07-26 12:33PM EDT85.000.010.000.090.00-250254217.97%
CRM220819P000900002022-07-26 1:04PM EDT90.000.010.000.090.00-10136203.13%
CRM220819P000950002022-07-19 9:36AM EDT95.000.060.000.070.00-4262184.38%
CRM220819P001000002022-07-25 1:19PM EDT100.000.050.000.060.00-1132168.75%
CRM220819P001050002022-08-08 3:08PM EDT105.000.010.000.010.00-98200134.38%
CRM220819P001100002022-08-02 3:53PM EDT110.000.030.000.060.00-5267145.31%
CRM220819P001150002022-08-05 2:22PM EDT115.000.040.000.070.00-10360136.72%
CRM220819P001200002022-08-12 9:51AM EDT120.000.010.000.070.00-2530125.78%
CRM220819P001250002022-08-12 10:29AM EDT125.000.040.000.07+0.03+300.00%11,928115.63%
CRM220819P001300002022-08-12 3:42PM EDT130.000.020.000.070.00-11,043105.47%
CRM220819P001350002022-08-12 10:29AM EDT135.000.070.000.06+0.05+250.00%180794.53%
CRM220819P001400002022-08-12 11:25AM EDT140.000.020.000.050.00-51,19683.59%
CRM220819P001450002022-08-12 2:01PM EDT145.000.020.000.08+0.01+100.00%112,03578.91%
CRM220819P001500002022-08-12 2:58PM EDT150.000.020.000.09-0.01-33.33%23,26671.09%
CRM220819P001525002022-08-10 3:03PM EDT152.500.040.000.110.00-235968.16%
CRM220819P001550002022-08-12 2:57PM EDT155.000.020.010.08-0.03-60.00%291,22062.11%
CRM220819P001575002022-08-12 12:16PM EDT157.500.030.000.11-0.02-40.00%1049559.18%
CRM220819P001600002022-08-12 3:40PM EDT160.000.020.010.04-0.07-77.78%121,89152.73%
CRM220819P001625002022-08-12 10:57AM EDT162.500.120.030.06+0.02+20.00%873350.98%
CRM220819P001650002022-08-12 3:54PM EDT165.000.050.020.06-0.12-70.59%902,12246.68%
CRM220819P001675002022-08-12 2:35PM EDT167.500.070.050.15-0.14-66.67%466248.83%
CRM220819P001700002022-08-12 3:52PM EDT170.000.120.110.15-0.23-65.71%923,43043.95%
CRM220819P001725002022-08-12 3:51PM EDT172.500.170.150.23-0.32-65.31%7955142.53%
CRM220819P001750002022-08-12 3:57PM EDT175.000.250.240.29-0.46-64.79%2211,51839.26%
CRM220819P001775002022-08-12 3:59PM EDT177.500.400.370.44-0.66-62.26%16835837.62%
CRM220819P001800002022-08-12 3:58PM EDT180.000.610.590.68-0.88-59.06%3391,62236.23%
CRM220819P001825002022-08-12 3:57PM EDT182.500.990.911.03-1.21-55.00%21534734.74%
CRM220819P001850002022-08-12 3:59PM EDT185.001.481.421.63-1.57-51.48%2081,46234.30%
CRM220819P001875002022-08-12 3:58PM EDT187.502.212.192.39-1.99-47.38%14334233.13%
CRM220819P001900002022-08-12 3:59PM EDT190.003.323.153.50-2.23-40.18%23385432.84%
CRM220819P001925002022-08-12 3:51PM EDT192.504.854.554.85-0.72-12.93%2916932.06%
CRM220819P001950002022-08-12 2:30PM EDT195.007.646.206.50-1.81-19.15%4655431.45%
CRM220819P001975002022-08-10 12:06PM EDT197.509.708.108.600.00-244033.45%
CRM220819P002000002022-08-12 12:35PM EDT200.0011.8110.2510.80+0.01+0.08%884435.06%
CRM220819P002025002022-08-12 2:21PM EDT202.5014.4512.4513.30+0.30+2.12%11940.53%
CRM220819P002050002022-08-08 11:39AM EDT205.0014.4514.8015.400.00-122236.72%
CRM220819P002075002022-08-08 12:37PM EDT207.5017.3517.2518.150.00-3547.61%
CRM220819P002100002022-08-11 11:52AM EDT210.0022.5519.8020.550.00-414649.76%
CRM220819P002200002022-08-10 3:05PM EDT220.0032.1029.4530.500.00-181564.89%
CRM220819P002300002022-08-11 3:00PM EDT230.0043.2039.6040.550.00-1781.74%
CRM220819P002350002022-08-12 10:27AM EDT235.0048.0044.6546.25+2.70+5.96%1084.77%
CRM220819P002400002022-06-23 9:44AM EDT240.0071.8056.9558.100.00-12210.80%
CRM220819P002500002022-08-09 9:44AM EDT250.0064.9059.8060.800.00-1295.02%
CRM220819P002550002022-08-01 9:58AM EDT255.0073.6564.7065.650.00--087.50%
CRM220819P002600002022-07-06 11:08AM EDT260.0086.9068.4069.700.00-500.00%
CRM220819P002700002022-05-09 2:10PM EDT270.00106.5980.6081.600.00-40153.96%
CRM220819P002800002022-06-23 11:16AM EDT280.00108.0596.9098.150.00-10281.01%
CRM220819P002900002022-02-14 4:17PM EDT290.0085.2083.8586.350.00-6290.00%
CRM220819P003000002022-04-13 9:54AM EDT300.00108.00131.15135.050.00-30485.69%
CRM220819P003100002022-08-10 3:05PM EDT310.00121.45119.75120.750.00-10836148.24%
CRM220819P003200002022-02-03 1:05PM EDT320.00109.05116.50119.100.00--50.00%
CRM220819P003300002022-02-01 3:51PM EDT330.00101.25124.30126.750.00-8170.00%
CRM220819P003400002022-03-14 12:03AM EDT340.00137.780.000.000.00--00.00%