Deutsche Märkte schließen in 46 Minuten
DAX
13.674,83 -235,29 (-1,69%) Euro Stoxx 50
3.764,21 -41,01 (-1,08%) Dow Jones 30
33.965,26 -186,75 (-0,55%) Gold
1.782,10 -7,60 (-0,42%) EUR/USD
1,0176 +0,0005 (+0,05%) BTC-EUR
23.001,10 -525,98 (-2,24%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916C00085000 | 2022-06-30 3:20PM EDT | 85.00 | 78.99 | 99.10 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM220916C00095000 | 2022-04-26 3:12PM EDT | 95.00 | 77.97 | 68.15 | 70.60 | 0.00 | - | - | 0 | 0.00% |
| CRM220916C00100000 | 2022-08-04 10:44AM EDT | 100.00 | 88.35 | 87.75 | 88.45 | 0.00 | - | 2 | 28 | 121.44% |
| CRM220916C00105000 | 2022-07-29 2:28PM EDT | 105.00 | 78.75 | 82.75 | 83.60 | 0.00 | - | 2 | 7 | 115.28% |
| CRM220916C00110000 | 2022-07-29 2:28PM EDT | 110.00 | 73.83 | 77.80 | 78.55 | 0.00 | - | 2 | 7 | 107.23% |
| CRM220916C00115000 | 2022-07-15 11:01AM EDT | 115.00 | 52.65 | 74.55 | 75.95 | 0.00 | - | 2 | 3 | 134.23% |
| CRM220916C00120000 | 2022-08-03 11:53AM EDT | 120.00 | 70.50 | 68.05 | 68.55 | 0.00 | - | 2 | 14 | 94.82% |
| CRM220916C00125000 | 2022-07-25 3:15PM EDT | 125.00 | 52.10 | 62.90 | 63.70 | 0.00 | - | 6 | 8 | 87.50% |
| CRM220916C00130000 | 2022-07-22 2:10PM EDT | 130.00 | 52.74 | 58.20 | 58.75 | 0.00 | - | 4 | 22 | 83.55% |
| CRM220916C00135000 | 2022-07-15 10:09AM EDT | 135.00 | 33.20 | 55.20 | 56.65 | 0.00 | - | 5 | 8 | 105.46% |
| CRM220916C00140000 | 2022-08-15 1:08PM EDT | 140.00 | 51.95 | 48.40 | 49.25 | 0.00 | - | 5 | 31 | 74.46% |
| CRM220916C00145000 | 2022-08-16 10:40AM EDT | 145.00 | 42.80 | 43.65 | 44.25 | 0.00 | - | 1 | 33 | 68.92% |
| CRM220916C00150000 | 2022-08-16 1:31PM EDT | 150.00 | 40.70 | 39.00 | 39.55 | 0.00 | - | 6 | 99 | 65.33% |
| CRM220916C00155000 | 2022-08-16 10:09AM EDT | 155.00 | 35.65 | 34.45 | 34.85 | 0.00 | - | 2 | 1,028 | 61.58% |
| CRM220916C00160000 | 2022-08-16 2:29PM EDT | 160.00 | 32.20 | 29.95 | 30.35 | 0.00 | - | 2 | 179 | 58.20% |
| CRM220916C00165000 | 2022-08-15 3:15PM EDT | 165.00 | 29.48 | 25.65 | 26.05 | 0.00 | - | 3 | 287 | 55.38% |
| CRM220916C00170000 | 2022-08-16 1:48PM EDT | 170.00 | 23.36 | 21.45 | 21.85 | 0.00 | - | 10 | 901 | 52.16% |
| CRM220916C00175000 | 2022-08-16 2:02PM EDT | 175.00 | 19.75 | 17.60 | 18.05 | 0.00 | - | 9 | 1,473 | 51.10% |
| CRM220916C00180000 | 2022-08-16 1:48PM EDT | 180.00 | 13.60 | 14.30 | 14.50 | -2.15 | -13.65% | 2 | 1,322 | 48.76% |
| CRM220916C00185000 | 2022-08-17 9:48AM EDT | 185.00 | 10.90 | 11.10 | 11.30 | -1.75 | -13.83% | 4 | 2,540 | 46.56% |
| CRM220916C00190000 | 2022-08-17 10:26AM EDT | 190.00 | 8.50 | 8.40 | 8.65 | -1.05 | -10.99% | 74 | 6,138 | 45.20% |
| CRM220916C00195000 | 2022-08-17 10:14AM EDT | 195.00 | 6.20 | 6.25 | 6.40 | -1.10 | -15.07% | 17 | 3,175 | 43.87% |
| CRM220916C00200000 | 2022-08-17 10:20AM EDT | 200.00 | 4.50 | 4.35 | 4.55 | -0.77 | -14.61% | 25 | 2,432 | 42.53% |
| CRM220916C00210000 | 2022-08-17 10:19AM EDT | 210.00 | 2.14 | 2.00 | 2.13 | -0.42 | -16.41% | 41 | 6,551 | 40.86% |
| CRM220916C00220000 | 2022-08-17 9:53AM EDT | 220.00 | 0.92 | 0.86 | 0.93 | -0.10 | -9.80% | 21 | 2,198 | 40.21% |
| CRM220916C00230000 | 2022-08-17 10:23AM EDT | 230.00 | 0.37 | 0.37 | 0.40 | -0.05 | -11.90% | 13 | 819 | 40.33% |
| CRM220916C00240000 | 2022-08-16 2:33PM EDT | 240.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 5 | 1,233 | 42.09% |
| CRM220916C00250000 | 2022-08-16 9:30AM EDT | 250.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 1 | 2,445 | 47.41% |
| CRM220916C00260000 | 2022-08-17 9:35AM EDT | 260.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6 | 1,682 | 45.12% |
| CRM220916C00270000 | 2022-08-16 3:21PM EDT | 270.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 522 | 1,405 | 47.46% |
| CRM220916C00280000 | 2022-08-17 9:30AM EDT | 280.00 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 2 | 600 | 50.00% |
| CRM220916C00290000 | 2022-08-08 11:24AM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 774 | 50.78% |
| CRM220916C00300000 | 2022-08-10 1:23PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,690 | 25.00% |
| CRM220916C00310000 | 2022-08-11 10:42AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 659 | 57.42% |
| CRM220916C00320000 | 2022-08-11 10:43AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 331 | 60.94% |
| CRM220916C00330000 | 2022-08-08 1:31PM EDT | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 204 | 64.06% |
| CRM220916C00340000 | 2022-08-03 9:44AM EDT | 340.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 66.41% |
| CRM220916C00350000 | 2022-08-16 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 69.53% |
| CRM220916C00360000 | 2022-07-15 9:54AM EDT | 360.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 335 | 82.81% |
| CRM220916C00370000 | 2022-08-05 2:41PM EDT | 370.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 391 | 85.94% |
| CRM220916C00380000 | 2022-03-29 2:50PM EDT | 380.00 | 0.37 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 91.80% |
| CRM220916C00390000 | 2022-06-14 3:21PM EDT | 390.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 88 | 90.23% |
| CRM220916C00400000 | 2022-04-22 11:15AM EDT | 400.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 182 | 94.92% |
| CRM220916C00410000 | 2022-03-21 11:42AM EDT | 410.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 97.66% |
| CRM220916C00420000 | 2022-04-28 3:36PM EDT | 420.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 62 | 98.83% |
| CRM220916C00430000 | 2022-04-20 3:41PM EDT | 430.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 13 | 101.95% |
| CRM220916C00440000 | 2022-06-29 11:56AM EDT | 440.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 19 | 102.73% |
| CRM220916C00450000 | 2022-06-21 9:30AM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| CRM220916C00460000 | 2022-06-02 9:51AM EDT | 460.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 12 | 105 | 111.33% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916P00080000 | 2022-08-01 11:04AM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 56 | 113.67% |
| CRM220916P00085000 | 2022-07-27 1:28PM EDT | 85.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 120 | 1 | 106.25% |
| CRM220916P00090000 | 2022-08-09 10:53AM EDT | 90.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 52 | 98.05% |
| CRM220916P00095000 | 2022-08-15 3:00PM EDT | 95.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 398 | 92.97% |
| CRM220916P00100000 | 2022-08-17 9:30AM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 479 | 80.08% |
| CRM220916P00105000 | 2022-08-16 9:30AM EDT | 105.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 164 | 78.91% |
| CRM220916P00110000 | 2022-08-12 10:24AM EDT | 110.00 | 0.14 | 0.03 | 0.16 | 0.00 | - | 1 | 573 | 77.15% |
| CRM220916P00115000 | 2022-08-16 1:07PM EDT | 115.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 20 | 274 | 73.34% |
| CRM220916P00120000 | 2022-08-16 1:46PM EDT | 120.00 | 0.12 | 0.07 | 0.24 | 0.00 | - | 11 | 973 | 69.92% |
| CRM220916P00125000 | 2022-08-17 9:36AM EDT | 125.00 | 0.20 | 0.14 | 0.29 | -0.02 | -9.09% | 1 | 743 | 67.38% |
| CRM220916P00130000 | 2022-08-16 2:33PM EDT | 130.00 | 0.27 | 0.21 | 0.38 | 0.00 | - | 4 | 644 | 64.75% |
| CRM220916P00135000 | 2022-08-16 10:38AM EDT | 135.00 | 0.44 | 0.34 | 0.48 | 0.00 | - | 1 | 823 | 62.45% |
| CRM220916P00140000 | 2022-08-16 2:03PM EDT | 140.00 | 0.49 | 0.48 | 0.61 | 0.00 | - | 8 | 3,111 | 59.67% |
| CRM220916P00145000 | 2022-08-16 2:33PM EDT | 145.00 | 0.66 | 0.71 | 0.76 | 0.00 | - | 3 | 607 | 57.18% |
| CRM220916P00150000 | 2022-08-17 10:10AM EDT | 150.00 | 1.02 | 0.98 | 1.03 | +0.12 | +13.33% | 2 | 1,766 | 54.93% |
| CRM220916P00155000 | 2022-08-16 3:56PM EDT | 155.00 | 1.25 | 1.33 | 1.41 | 0.00 | - | 92 | 2,865 | 52.77% |
| CRM220916P00160000 | 2022-08-17 9:41AM EDT | 160.00 | 1.91 | 1.83 | 1.92 | +0.24 | +14.37% | 9 | 4,221 | 50.81% |
| CRM220916P00165000 | 2022-08-17 10:04AM EDT | 165.00 | 2.58 | 2.47 | 2.56 | +0.21 | +8.86% | 3 | 3,295 | 48.99% |
| CRM220916P00170000 | 2022-08-17 10:18AM EDT | 170.00 | 3.37 | 3.35 | 3.50 | +0.37 | +12.33% | 1 | 2,006 | 47.45% |
| CRM220916P00175000 | 2022-08-17 10:21AM EDT | 175.00 | 4.50 | 4.45 | 4.65 | +0.40 | +9.76% | 11 | 2,606 | 45.59% |
| CRM220916P00180000 | 2022-08-17 10:24AM EDT | 180.00 | 6.08 | 6.00 | 6.15 | +0.55 | +9.95% | 14 | 2,277 | 43.95% |
| CRM220916P00185000 | 2022-08-17 10:24AM EDT | 185.00 | 7.98 | 7.75 | 8.10 | +0.36 | +4.72% | 7 | 3,126 | 42.70% |
| CRM220916P00190000 | 2022-08-17 10:09AM EDT | 190.00 | 10.35 | 10.15 | 10.40 | +1.10 | +11.89% | 10 | 4,576 | 41.16% |
| CRM220916P00195000 | 2022-08-16 3:25PM EDT | 195.00 | 11.97 | 12.85 | 13.10 | 0.00 | - | 49 | 2,254 | 39.45% |
| CRM220916P00200000 | 2022-08-17 9:55AM EDT | 200.00 | 16.32 | 16.05 | 16.40 | +1.29 | +8.58% | 2 | 1,590 | 38.49% |
| CRM220916P00210000 | 2022-08-15 10:53AM EDT | 210.00 | 22.88 | 23.60 | 24.00 | 0.00 | - | 10 | 2,852 | 35.27% |
| CRM220916P00220000 | 2022-08-17 9:58AM EDT | 220.00 | 32.70 | 32.50 | 32.95 | +1.58 | +5.08% | 2 | 1,815 | 31.89% |
| CRM220916P00230000 | 2022-08-11 12:07PM EDT | 230.00 | 42.70 | 41.80 | 42.60 | 0.00 | - | 1 | 652 | 0.00% |
| CRM220916P00240000 | 2022-08-12 3:34PM EDT | 240.00 | 50.60 | 51.60 | 52.55 | 0.00 | - | 1 | 164 | 0.00% |
| CRM220916P00250000 | 2022-08-11 11:10AM EDT | 250.00 | 61.70 | 61.85 | 62.70 | 0.00 | - | 3 | 203 | 41.31% |
| CRM220916P00260000 | 2022-08-11 10:11AM EDT | 260.00 | 69.00 | 71.70 | 72.70 | 0.00 | - | 5 | 263 | 46.09% |
| CRM220916P00270000 | 2022-08-10 3:05PM EDT | 270.00 | 81.50 | 81.75 | 82.45 | 0.00 | - | 108 | 154 | 0.00% |
| CRM220916P00280000 | 2022-05-12 11:50AM EDT | 280.00 | 116.00 | 100.40 | 102.10 | 0.00 | - | 3 | 0 | 144.35% |
| CRM220916P00290000 | 2022-04-21 3:08PM EDT | 290.00 | 112.13 | 129.65 | 131.65 | 0.00 | - | 37 | 1 | 251.67% |
| CRM220916P00300000 | 2022-07-29 12:13PM EDT | 300.00 | 118.58 | 111.80 | 112.85 | 0.00 | - | 1 | 1 | 72.36% |
| CRM220916P00310000 | 2022-08-10 3:05PM EDT | 310.00 | 121.95 | 121.50 | 122.65 | 0.00 | - | 27 | 18 | 59.38% |
| CRM220916P00320000 | 2022-02-03 12:29PM EDT | 320.00 | 107.64 | 116.65 | 119.05 | 0.00 | - | 6 | 24 | 0.00% |
| CRM220916P00330000 | 2022-03-01 10:49AM EDT | 330.00 | 120.50 | 113.30 | 115.20 | 0.00 | - | 1 | 18 | 0.00% |
| CRM220916P00340000 | 2022-03-16 11:19AM EDT | 340.00 | 136.05 | 149.10 | 151.70 | 0.00 | - | 11 | 0 | 0.00% |
| CRM220916P00350000 | 2022-01-21 4:26PM EDT | 350.00 | 131.27 | 151.15 | 155.50 | 0.00 | - | 1 | 27 | 0.00% |
| CRM220916P00360000 | 2022-01-24 12:28PM EDT | 360.00 | 150.25 | 162.10 | 165.50 | 0.00 | - | 2 | 40 | 0.00% |
| CRM220916P00370000 | 2021-11-15 3:36PM EDT | 370.00 | 77.45 | 111.80 | 114.30 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00380000 | 2021-11-15 3:36PM EDT | 380.00 | 85.55 | 120.65 | 123.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220916P00390000 | 2021-12-02 2:30PM EDT | 390.00 | 133.05 | 136.15 | 137.45 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00400000 | 2021-11-15 2:19PM EDT | 400.00 | 101.40 | 139.25 | 142.60 | 0.00 | - | 2 | 21 | 0.00% |
| CRM220916P00410000 | 2021-11-15 2:23PM EDT | 410.00 | 110.50 | 149.40 | 152.65 | 0.00 | - | - | 32 | 0.00% |
| CRM220916P00440000 | 2022-03-02 10:36AM EDT | 440.00 | 231.59 | 227.30 | 230.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
