Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,11+0,98 (+0,75%)
Börsenschluss: 04:00PM EST
130,90 -0,21 (-0,16%)
Nachbörse: 06:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221216C000750002022-09-28 2:06PM EST75.0075.6087.5089.100.00--11,032.91%
CRM221216C000800002022-12-08 3:07PM EST80.0049.5550.6551.850.00-615156.64%
CRM221216C000900002022-11-08 2:46PM EST90.0057.7539.5540.900.00-520.00%
CRM221216C000950002022-11-08 2:46PM EST95.0052.8534.7035.850.00-520.00%
CRM221216C001000002022-12-08 11:23AM EST100.0030.1530.7031.750.00-17689.65%
CRM221216C001050002022-11-10 11:32AM EST105.0050.1025.9026.550.00-11275.39%
CRM221216C001100002022-12-06 3:44PM EST110.0023.6020.9021.700.00-34167.38%
CRM221216C001150002022-12-09 3:04PM EST115.0017.2316.1016.65+1.48+9.40%3056.84%
CRM221216C001200002022-12-09 3:38PM EST120.0012.2011.5511.90+0.70+6.09%7052.39%
CRM221216C001250002022-12-09 3:57PM EST125.007.607.507.75+0.30+4.11%5414050.49%
CRM221216C001300002022-12-09 3:55PM EST130.004.404.254.45+0.37+9.18%46189350.20%
CRM221216C001350002022-12-09 3:59PM EST135.002.092.032.15+0.16+8.29%2,4222,58648.12%
CRM221216C001360002022-12-09 3:56PM EST136.001.801.741.91+0.15+9.09%1,11343849.12%
CRM221216C001370002022-12-09 3:49PM EST137.001.551.461.58+0.09+6.16%35674348.34%
CRM221216C001380002022-12-09 3:53PM EST138.001.271.211.32+0.09+7.63%42540448.05%
CRM221216C001390002022-12-09 3:59PM EST139.001.061.011.11+0.07+7.07%6221,33748.05%
CRM221216C001400002022-12-09 3:59PM EST140.000.880.840.93+0.07+8.64%1,8742,72248.07%
CRM221216C001410002022-12-09 3:59PM EST141.000.750.690.78+0.15+25.00%25731648.22%
CRM221216C001420002022-12-09 3:59PM EST142.000.610.570.63+0.01+1.67%2111,17647.85%
CRM221216C001430002022-12-09 3:58PM EST143.000.520.470.53+0.10+23.81%205048.19%
CRM221216C001440002022-12-09 3:56PM EST144.000.400.380.42+0.03+8.11%5201,37147.80%
CRM221216C001450002022-12-09 3:59PM EST145.000.350.300.36+0.01+2.94%8502,78148.44%
CRM221216C001460002022-12-09 3:48PM EST146.000.290.260.30+0.04+16.00%33568248.78%
CRM221216C001470002022-12-09 3:52PM EST147.000.230.210.250.00-1162,19249.12%
CRM221216C001480002022-12-09 3:33PM EST148.000.210.150.21+0.01+5.00%4682449.51%
CRM221216C001490002022-12-09 3:41PM EST149.000.160.130.18+0.01+6.67%3386950.20%
CRM221216C001500002022-12-09 3:59PM EST150.000.140.120.15+0.01+7.69%1,5584,27050.59%
CRM221216C001525002022-12-09 3:40PM EST152.500.100.050.10+0.01+11.11%691,69951.76%
CRM221216C001550002022-12-09 3:43PM EST155.000.070.050.11+0.01+16.67%854,09554.49%
CRM221216C001575002022-12-09 2:21PM EST157.500.010.010.05-0.03-75.00%462,39151.56%
CRM221216C001600002022-12-09 3:54PM EST160.000.040.020.040.00-8593,51055.47%
CRM221216C001625002022-12-09 3:54PM EST162.500.030.010.050.00-882,49159.38%
CRM221216C001650002022-12-09 3:54PM EST165.000.020.010.04-0.01-33.33%458,32561.72%
CRM221216C001675002022-12-09 12:39PM EST167.500.020.010.030.00-1446663.28%
CRM221216C001700002022-12-09 1:16PM EST170.000.020.000.030.00-292,82864.84%
CRM221216C001725002022-12-08 3:14PM EST172.500.010.000.030.00-135167.97%
CRM221216C001750002022-12-09 3:55PM EST175.000.010.000.030.00-1,6914,75371.09%
CRM221216C001775002022-12-08 1:46PM EST177.500.020.000.030.00-121474.22%
CRM221216C001800002022-12-09 3:23PM EST180.000.010.000.02-0.04-80.00%203,35875.00%
CRM221216C001825002022-12-08 3:01PM EST182.500.010.000.030.00-133680.47%
CRM221216C001850002022-12-09 12:19PM EST185.000.010.000.030.00-155,65782.81%
CRM221216C001900002022-12-09 3:48PM EST190.000.010.000.010.00-92,01881.25%
CRM221216C001950002022-12-09 1:37PM EST195.000.010.000.030.00-799294.53%
CRM221216C002000002022-12-07 9:30AM EST200.000.020.000.010.00-11,52890.63%
CRM221216C002050002022-12-06 1:58PM EST205.000.010.000.090.00-2103117.19%
CRM221216C002100002022-12-07 10:25AM EST210.000.010.000.010.00-42,596100.00%
CRM221216C002200002022-12-07 1:46PM EST220.000.010.000.160.00-31,177142.19%
CRM221216C002250002022-11-21 2:11PM EST225.000.030.000.030.00--2124.22%
CRM221216C002300002022-12-01 2:45PM EST230.000.020.000.050.00-2657134.38%
CRM221216C002400002022-12-09 2:19PM EST240.000.010.000.180.00-3731164.45%
CRM221216C002500002022-12-06 2:17PM EST250.000.020.000.010.00-21,169131.25%
CRM221216C002600002022-11-28 10:18AM EST260.000.010.000.180.00-1418182.81%
CRM221216C002700002022-12-02 9:30AM EST270.000.050.000.180.00-1467191.41%
CRM221216C002800002022-11-07 11:36AM EST280.000.020.000.060.00-6821178.13%
CRM221216C002900002022-12-07 2:15PM EST290.000.010.000.190.00-111,587208.59%
CRM221216C003000002022-11-10 3:26PM EST300.000.010.000.120.00-19152205.47%
CRM221216C003100002022-11-15 9:38AM EST310.000.020.000.010.00-60171.88%
CRM221216C003200002022-10-10 2:06PM EST320.000.030.000.050.00-6021202.34%
CRM221216C003300002022-11-28 2:52PM EST330.000.010.000.180.00-5426235.55%
CRM221216C003400002022-10-06 2:45PM EST340.000.030.000.030.00-40106206.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221216P000700002022-11-18 10:56AM EST70.000.030.000.010.00-31,174137.50%
CRM221216P000750002022-12-05 2:13PM EST75.000.020.000.090.00-169151.56%
CRM221216P000800002022-12-06 11:09AM EST80.000.030.000.010.00-1229109.38%
CRM221216P000850002022-11-30 12:28PM EST85.000.010.000.020.00-1197103.13%
CRM221216P000900002022-12-09 9:44AM EST90.000.020.000.120.00-40228109.38%
CRM221216P000950002022-12-08 1:48PM EST95.000.020.000.020.00-292178.13%
CRM221216P001000002022-12-09 2:19PM EST100.000.020.010.02-0.01-33.33%62,58169.53%
CRM221216P001050002022-12-09 1:14PM EST105.000.020.020.04-0.03-60.00%11282262.50%
CRM221216P001100002022-12-09 3:54PM EST110.000.090.060.08-0.02-18.18%3296857.03%
CRM221216P001150002022-12-09 3:59PM EST115.000.170.170.20-0.15-46.87%18693052.73%
CRM221216P001200002022-12-09 3:58PM EST120.000.540.500.56-0.22-28.95%3875,61150.15%
CRM221216P001250002022-12-09 3:57PM EST125.001.401.351.42-0.42-23.08%4053,00648.93%
CRM221216P001300002022-12-09 3:57PM EST130.003.113.053.15-0.62-16.62%7874,91947.71%
CRM221216P001350002022-12-09 3:59PM EST135.005.805.806.00-0.93-13.82%2184,37147.58%
CRM221216P001360002022-12-09 3:26PM EST136.006.046.506.70-1.33-18.05%261,51547.68%
CRM221216P001370002022-12-09 3:47PM EST137.007.007.207.45-1.66-19.17%1937248.02%
CRM221216P001380002022-12-09 3:55PM EST138.007.957.958.15-1.30-14.05%46047.05%
CRM221216P001390002022-12-09 3:58PM EST139.008.858.759.00-1.01-10.24%1251248.05%
CRM221216P001400002022-12-09 3:55PM EST140.009.689.559.80-0.87-8.25%1434,80347.71%
CRM221216P001410002022-12-09 3:59PM EST141.0010.5510.4010.65-0.84-7.37%8135347.80%
CRM221216P001420002022-12-08 3:43PM EST142.0012.5011.2511.600.00-326649.71%
CRM221216P001430002022-12-09 3:45PM EST143.0011.8812.0012.55-1.85-13.47%5356651.42%
CRM221216P001440002022-12-09 3:36PM EST144.0012.6512.9513.65-0.82-6.09%1046856.59%
CRM221216P001450002022-12-09 2:31PM EST145.0013.1713.9514.55-1.96-12.95%993,24156.98%
CRM221216P001460002022-12-09 11:39AM EST146.0013.9414.9015.25-2.06-12.88%816150.93%
CRM221216P001470002022-12-08 3:59PM EST147.0017.0015.8516.400.00-1329358.11%
CRM221216P001480002022-12-08 3:18PM EST148.0018.1516.8017.150.00-72,53851.81%
CRM221216P001490002022-12-09 12:41PM EST149.0016.5017.7018.20-2.87-14.82%173956.10%
CRM221216P001500002022-12-09 12:42PM EST150.0017.5918.6019.20-2.71-13.35%452,97858.35%
CRM221216P001525002022-12-08 11:57AM EST152.5021.6720.9521.750.00-21,18965.87%
CRM221216P001550002022-12-09 2:39PM EST155.0022.9523.6524.30-2.20-8.75%171,32055.08%
CRM221216P001575002022-12-09 11:12AM EST157.5025.9226.1026.80-1.58-5.75%14056.64%
CRM221216P001600002022-12-09 1:12PM EST160.0027.8728.5529.40-2.18-7.25%567463.67%
CRM221216P001625002022-12-02 2:01PM EST162.5019.3530.8532.050.00-8064.65%
CRM221216P001650002022-12-09 3:16PM EST165.0033.0033.6034.40-2.20-6.25%5,7623,01774.61%
CRM221216P001675002022-12-02 10:23AM EST167.5022.7635.8537.150.00-1678.71%
CRM221216P001700002022-12-09 3:16PM EST170.0038.0038.5539.30-1.85-4.64%1,83052871.09%
CRM221216P001750002022-12-09 3:16PM EST175.0043.1543.4544.30-2.05-4.54%29186111.82%
CRM221216P001775002022-11-28 10:04AM EST177.5024.0545.8546.950.00--071.88%
CRM221216P001800002022-12-09 3:16PM EST180.0048.1048.5549.20-1.90-3.80%330123114.45%
CRM221216P001850002022-12-09 3:16PM EST185.0053.1053.6054.25-1.70-3.10%2578691.02%
CRM221216P001900002022-12-09 3:16PM EST190.0058.1058.5559.30-1.25-2.11%2788296.88%
CRM221216P001950002022-12-02 9:48AM EST195.0050.8463.3064.450.00-100152.05%
CRM221216P002000002022-12-09 3:16PM EST200.0068.1568.6069.35-2.15-3.06%317111120.31%
CRM221216P002100002022-12-08 3:09PM EST210.0080.0578.4079.500.00-2516126.95%
CRM221216P002200002022-12-09 3:52PM EST220.0088.8087.9589.40-1.50-1.66%812184.18%
CRM221216P002250002022-11-22 12:27PM EST225.0077.7593.3594.450.00--0120.31%
CRM221216P002300002022-12-09 3:16PM EST230.0098.0598.4599.40-1.20-1.21%297102139.84%
CRM221216P002400002022-10-26 2:02PM EST240.0079.8085.9587.000.00-100.00%
CRM221216P002500002022-10-28 12:08PM EST250.0088.0096.0597.350.00-100.00%
CRM221216P002600002022-09-21 11:00AM EST260.00109.07101.85103.350.00-100.00%
CRM221216P002700002022-06-15 8:40AM EST270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 12:19PM EST280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 11:45AM EST290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 10:25AM EST300.00133.45152.15154.150.00-100.00%
CRM221216P003100002022-04-21 10:29AM EST310.00125.62149.55151.200.00-100.00%
CRM221216P003200002022-03-17 9:47AM EST320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 2:16PM EST330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 11:29AM EST340.00127.70136.25139.200.00--190.00%