Deutsche Märkte schließen in 46 Minuten

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,37-2,22 (-1,17%)
Ab 10:44AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220916C000850002022-06-30 3:20PM EDT85.0078.9999.10100.150.00--00.00%
CRM220916C000950002022-04-26 3:12PM EDT95.0077.9768.1570.600.00--00.00%
CRM220916C001000002022-08-04 10:44AM EDT100.0088.3587.7588.450.00-228121.44%
CRM220916C001050002022-07-29 2:28PM EDT105.0078.7582.7583.600.00-27115.28%
CRM220916C001100002022-07-29 2:28PM EDT110.0073.8377.8078.550.00-27107.23%
CRM220916C001150002022-07-15 11:01AM EDT115.0052.6574.5575.950.00-23134.23%
CRM220916C001200002022-08-03 11:53AM EDT120.0070.5068.0568.550.00-21494.82%
CRM220916C001250002022-07-25 3:15PM EDT125.0052.1062.9063.700.00-6887.50%
CRM220916C001300002022-07-22 2:10PM EDT130.0052.7458.2058.750.00-42283.55%
CRM220916C001350002022-07-15 10:09AM EDT135.0033.2055.2056.650.00-58105.46%
CRM220916C001400002022-08-15 1:08PM EDT140.0051.9548.4049.250.00-53174.46%
CRM220916C001450002022-08-16 10:40AM EDT145.0042.8043.6544.250.00-13368.92%
CRM220916C001500002022-08-16 1:31PM EDT150.0040.7039.0039.550.00-69965.33%
CRM220916C001550002022-08-16 10:09AM EDT155.0035.6534.4534.850.00-21,02861.58%
CRM220916C001600002022-08-16 2:29PM EDT160.0032.2029.9530.350.00-217958.20%
CRM220916C001650002022-08-15 3:15PM EDT165.0029.4825.6526.050.00-328755.38%
CRM220916C001700002022-08-16 1:48PM EDT170.0023.3621.4521.850.00-1090152.16%
CRM220916C001750002022-08-16 2:02PM EDT175.0019.7517.6018.050.00-91,47351.10%
CRM220916C001800002022-08-16 1:48PM EDT180.0013.6014.3014.50-2.15-13.65%21,32248.76%
CRM220916C001850002022-08-17 9:48AM EDT185.0010.9011.1011.30-1.75-13.83%42,54046.56%
CRM220916C001900002022-08-17 10:26AM EDT190.008.508.408.65-1.05-10.99%746,13845.20%
CRM220916C001950002022-08-17 10:14AM EDT195.006.206.256.40-1.10-15.07%173,17543.87%
CRM220916C002000002022-08-17 10:20AM EDT200.004.504.354.55-0.77-14.61%252,43242.53%
CRM220916C002100002022-08-17 10:19AM EDT210.002.142.002.13-0.42-16.41%416,55140.86%
CRM220916C002200002022-08-17 9:53AM EDT220.000.920.860.93-0.10-9.80%212,19840.21%
CRM220916C002300002022-08-17 10:23AM EDT230.000.370.370.40-0.05-11.90%1381940.33%
CRM220916C002400002022-08-16 2:33PM EDT240.000.220.000.210.00-51,23342.09%
CRM220916C002500002022-08-16 9:30AM EDT250.000.150.070.200.00-12,44547.41%
CRM220916C002600002022-08-17 9:35AM EDT260.000.050.050.06-0.03-37.50%61,68245.12%
CRM220916C002700002022-08-16 3:21PM EDT270.000.060.030.040.00-5221,40547.46%
CRM220916C002800002022-08-17 9:30AM EDT280.000.040.010.03-0.05-55.56%260050.00%
CRM220916C002900002022-08-08 11:24AM EDT290.000.020.000.030.00-7577450.78%
CRM220916C003000002022-08-10 1:23PM EDT300.000.050.000.000.00-23,69025.00%
CRM220916C003100002022-08-11 10:42AM EDT310.000.010.000.030.00-165957.42%
CRM220916C003200002022-08-11 10:43AM EDT320.000.010.000.030.00-333160.94%
CRM220916C003300002022-08-08 1:31PM EDT330.000.030.000.030.00-2520464.06%
CRM220916C003400002022-08-03 9:44AM EDT340.000.040.000.030.00-111766.41%
CRM220916C003500002022-08-16 9:30AM EDT350.000.050.000.030.00-115669.53%
CRM220916C003600002022-07-15 9:54AM EDT360.000.020.000.130.00-2033582.81%
CRM220916C003700002022-08-05 2:41PM EDT370.000.010.000.130.00-139185.94%
CRM220916C003800002022-03-29 2:50PM EDT380.000.370.000.180.00-11891.80%
CRM220916C003900002022-06-14 3:21PM EDT390.000.010.010.100.00-18890.23%
CRM220916C004000002022-04-22 11:15AM EDT400.000.010.000.140.00-118294.92%
CRM220916C004100002022-03-21 11:42AM EDT410.000.170.000.140.00-1797.66%
CRM220916C004200002022-04-28 3:36PM EDT420.000.020.000.120.00-506298.83%
CRM220916C004300002022-04-20 3:41PM EDT430.000.030.000.130.00-5013101.95%
CRM220916C004400002022-06-29 11:56AM EDT440.000.010.000.110.00-119102.73%
CRM220916C004500002022-06-21 9:30AM EDT450.000.350.000.000.00-51750.00%
CRM220916C004600002022-06-02 9:51AM EDT460.000.010.000.160.00-12105111.33%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220916P000800002022-08-01 11:04AM EDT80.000.020.000.130.00-1056113.67%
CRM220916P000850002022-07-27 1:28PM EDT85.000.050.000.130.00-1201106.25%
CRM220916P000900002022-08-09 10:53AM EDT90.000.020.000.120.00-15298.05%
CRM220916P000950002022-08-15 3:00PM EDT95.000.040.000.140.00-539892.97%
CRM220916P001000002022-08-17 9:30AM EDT100.000.020.020.05-0.01-33.33%747980.08%
CRM220916P001050002022-08-16 9:30AM EDT105.000.050.010.110.00-116478.91%
CRM220916P001100002022-08-12 10:24AM EDT110.000.140.030.160.00-157377.15%
CRM220916P001150002022-08-16 1:07PM EDT115.000.100.050.190.00-2027473.34%
CRM220916P001200002022-08-16 1:46PM EDT120.000.120.070.240.00-1197369.92%
CRM220916P001250002022-08-17 9:36AM EDT125.000.200.140.29-0.02-9.09%174367.38%
CRM220916P001300002022-08-16 2:33PM EDT130.000.270.210.380.00-464464.75%
CRM220916P001350002022-08-16 10:38AM EDT135.000.440.340.480.00-182362.45%
CRM220916P001400002022-08-16 2:03PM EDT140.000.490.480.610.00-83,11159.67%
CRM220916P001450002022-08-16 2:33PM EDT145.000.660.710.760.00-360757.18%
CRM220916P001500002022-08-17 10:10AM EDT150.001.020.981.03+0.12+13.33%21,76654.93%
CRM220916P001550002022-08-16 3:56PM EDT155.001.251.331.410.00-922,86552.77%
CRM220916P001600002022-08-17 9:41AM EDT160.001.911.831.92+0.24+14.37%94,22150.81%
CRM220916P001650002022-08-17 10:04AM EDT165.002.582.472.56+0.21+8.86%33,29548.99%
CRM220916P001700002022-08-17 10:18AM EDT170.003.373.353.50+0.37+12.33%12,00647.45%
CRM220916P001750002022-08-17 10:21AM EDT175.004.504.454.65+0.40+9.76%112,60645.59%
CRM220916P001800002022-08-17 10:24AM EDT180.006.086.006.15+0.55+9.95%142,27743.95%
CRM220916P001850002022-08-17 10:24AM EDT185.007.987.758.10+0.36+4.72%73,12642.70%
CRM220916P001900002022-08-17 10:09AM EDT190.0010.3510.1510.40+1.10+11.89%104,57641.16%
CRM220916P001950002022-08-16 3:25PM EDT195.0011.9712.8513.100.00-492,25439.45%
CRM220916P002000002022-08-17 9:55AM EDT200.0016.3216.0516.40+1.29+8.58%21,59038.49%
CRM220916P002100002022-08-15 10:53AM EDT210.0022.8823.6024.000.00-102,85235.27%
CRM220916P002200002022-08-17 9:58AM EDT220.0032.7032.5032.95+1.58+5.08%21,81531.89%
CRM220916P002300002022-08-11 12:07PM EDT230.0042.7041.8042.600.00-16520.00%
CRM220916P002400002022-08-12 3:34PM EDT240.0050.6051.6052.550.00-11640.00%
CRM220916P002500002022-08-11 11:10AM EDT250.0061.7061.8562.700.00-320341.31%
CRM220916P002600002022-08-11 10:11AM EDT260.0069.0071.7072.700.00-526346.09%
CRM220916P002700002022-08-10 3:05PM EDT270.0081.5081.7582.450.00-1081540.00%
CRM220916P002800002022-05-12 11:50AM EDT280.00116.00100.40102.100.00-30144.35%
CRM220916P002900002022-04-21 3:08PM EDT290.00112.13129.65131.650.00-371251.67%
CRM220916P003000002022-07-29 12:13PM EDT300.00118.58111.80112.850.00-1172.36%
CRM220916P003100002022-08-10 3:05PM EDT310.00121.95121.50122.650.00-271859.38%
CRM220916P003200002022-02-03 12:29PM EDT320.00107.64116.65119.050.00-6240.00%
CRM220916P003300002022-03-01 10:49AM EDT330.00120.50113.30115.200.00-1180.00%
CRM220916P003400002022-03-16 11:19AM EDT340.00136.05149.10151.700.00-1100.00%
CRM220916P003500002022-01-21 4:26PM EDT350.00131.27151.15155.500.00-1270.00%
CRM220916P003600002022-01-24 12:28PM EDT360.00150.25162.10165.500.00-2400.00%
CRM220916P003700002021-11-15 3:36PM EDT370.0077.45111.80114.300.00--60.00%
CRM220916P003800002021-11-15 3:36PM EDT380.0085.55120.65123.850.00-220.00%
CRM220916P003900002021-12-02 2:30PM EDT390.00133.05136.15137.450.00--60.00%
CRM220916P004000002021-11-15 2:19PM EDT400.00101.40139.25142.600.00-2210.00%
CRM220916P004100002021-11-15 2:23PM EDT410.00110.50149.40152.650.00--320.00%
CRM220916P004400002022-03-02 10:36AM EDT440.00231.59227.30230.800.00-200.00%