Deutsche Märkte öffnen in 1 Stunde 57 Minute

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,35+1,11 (+0,73%)
Börsenschluss: 01:00PM EST
153,70 +0,35 (+0,23%)
Nachbörse: 04:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230120C000900002022-08-05 9:26AM EST90.00103.7598.4599.450.00--21369.97%
CRM230120C000950002022-07-14 12:40PM EST95.0069.9593.7094.750.00--10348.71%
CRM230120C001000002022-08-09 2:06PM EST100.0085.0088.8590.050.00-121328.60%
CRM230120C001050002022-07-18 9:00AM EST105.0070.6384.2585.300.00-714310.45%
CRM230120C001100002022-07-05 1:37PM EST110.0066.7083.0083.850.00-6707313.97%
CRM230120C001150002022-07-20 1:08PM EST115.0072.0075.1576.000.00-1907278.03%
CRM230120C001200002022-07-29 1:41PM EST120.0067.8070.4571.250.00-3392262.27%
CRM230120C001250002022-08-05 11:43AM EST125.0069.0565.7566.600.00-187247.46%
CRM230120C001300002022-08-04 10:50AM EST130.0064.2861.7062.200.00-3127235.56%
CRM230120C001350002022-07-15 10:10AM EST135.0041.3057.5557.950.00-1113224.08%
CRM230120C001400002022-08-10 11:23AM EST140.0054.6053.2553.75-1.70-3.02%1300212.61%
CRM230120C001450002022-08-01 9:26AM EST145.0046.0048.5549.550.00-38265200.40%
CRM230120C001500002022-08-11 11:57AM EST150.0046.4044.9545.70-2.40-4.92%5605191.72%
CRM230120C001550002022-08-08 8:51AM EST155.0047.2341.2541.800.00-1163182.68%
CRM230120C001600002022-08-11 8:47AM EST160.0039.7037.6038.05-0.47-1.17%4982174.02%
CRM230120C001650002022-08-10 12:54PM EST165.0035.9534.0534.50+5.55+18.26%6376165.91%
CRM230120C001700002022-08-09 9:16AM EST170.0026.9530.7531.200.00-2586158.69%
CRM230120C001750002022-08-11 9:35AM EST175.0030.3027.5027.90+6.15+25.47%21,101151.32%
CRM230120C001800002022-08-11 11:22AM EST180.0024.8524.5024.90+2.80+12.70%6950144.81%
CRM230120C001850002022-08-11 9:23AM EST185.0024.5021.7522.15+5.05+25.96%41,395139.00%
CRM230120C001900002022-08-11 12:43PM EST190.0019.6519.1019.55+2.90+17.31%94903133.31%
CRM230120C001950002022-08-11 1:36PM EST195.0017.1016.8517.10+2.55+17.53%321,463128.35%
CRM230120C002000002022-08-11 1:00PM EST200.0015.0014.7014.90+2.35+18.58%614,706123.65%
CRM230120C002100002022-08-11 11:56AM EST210.0011.0011.0011.25+1.40+14.58%255,943115.67%
CRM230120C002200002022-08-11 12:39PM EST220.008.408.108.30+1.50+21.74%54,060109.02%
CRM230120C002300002022-08-11 12:50PM EST230.006.105.856.05+1.25+25.77%592,704103.55%
CRM230120C002400002022-08-11 11:01AM EST240.004.254.154.40+0.70+19.72%71,94699.17%
CRM230120C002500002022-08-11 12:23PM EST250.003.052.973.10+0.60+24.49%154,95795.52%
CRM230120C002600002022-08-11 11:13AM EST260.002.142.092.19+0.42+24.42%162,08692.55%
CRM230120C002700002022-08-11 12:47PM EST270.001.481.441.56+0.24+19.35%341,98790.09%
CRM230120C002800002022-08-11 9:23AM EST280.001.211.041.10+0.33+37.50%33,17188.38%
CRM230120C002900002022-08-11 10:19AM EST290.000.750.630.85-0.08-9.64%142,27386.52%
CRM230120C003000002022-08-11 10:01AM EST300.000.580.480.62+0.08+16.00%76,14785.94%
CRM230120C003100002022-08-05 9:30AM EST310.000.420.290.540.00-21,70885.64%
CRM230120C003200002022-08-09 2:45PM EST320.000.270.150.300.00-41,53781.74%
CRM230120C003300002022-08-05 9:36AM EST330.000.260.110.330.00-280584.38%
CRM230120C003400002022-08-05 9:36AM EST340.000.170.120.370.00-52,28588.28%
CRM230120C003500002022-08-11 8:45AM EST350.000.140.090.15+0.03+27.27%287483.59%
CRM230120C003600002022-08-11 1:33PM EST360.000.060.070.17-0.06-50.00%1501,41985.94%
CRM230120C003700002022-08-11 1:32PM EST370.000.050.050.12-0.01-16.67%15088785.16%
CRM230120C003800002022-08-11 10:56AM EST380.000.050.040.08+0.03+150.00%1001,38384.38%
CRM230120C003900002022-08-10 11:25AM EST390.000.060.040.10+0.04+200.00%15049587.89%
CRM230120C004000002022-08-11 1:34PM EST400.000.030.020.05-0.03-50.00%1251,78784.38%
CRM230120C004100002022-08-11 9:39AM EST410.000.030.010.04-0.01-25.00%10030183.59%
CRM230120C004200002022-08-05 8:43AM EST420.000.050.010.120.00-10024192.97%
CRM230120C004300002022-08-03 1:10PM EST430.000.030.000.170.00-217697.46%
CRM230120C004400002022-08-01 11:35AM EST440.000.040.000.090.00-1026893.36%
CRM230120C004500002022-08-04 10:17AM EST450.000.030.010.050.00-2510092.19%
CRM230120C004600002022-08-04 10:17AM EST460.000.030.000.050.00-2015492.19%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230120P000800002022-08-11 10:02AM EST80.000.360.360.59-0.10-21.74%148891.11%
CRM230120P000850002022-08-02 10:47AM EST85.000.720.360.710.00-12085.40%
CRM230120P000900002022-08-08 8:45AM EST90.000.650.470.830.00--13581.10%
CRM230120P000950002022-08-11 9:14AM EST95.000.800.730.96-0.13-13.98%1019378.05%
CRM230120P001000002022-08-10 1:10PM EST100.001.050.801.10-0.01-0.94%162272.83%
CRM230120P001050002022-08-03 8:45AM EST105.001.321.121.300.00-21,04169.78%
CRM230120P001100002022-08-09 11:37AM EST110.001.801.311.580.00-41,50565.77%
CRM230120P001150002022-08-11 9:37AM EST115.001.661.801.92-0.02-1.19%11,50963.18%
CRM230120P001200002022-08-08 1:08PM EST120.002.072.182.310.00-273,54959.52%
CRM230120P001250002022-08-10 1:46PM EST125.002.562.582.77-0.54-17.42%502,65855.63%
CRM230120P001300002022-08-09 12:21PM EST130.003.753.153.300.00-790651.95%
CRM230120P001350002022-08-09 1:44PM EST135.004.453.703.950.00-162,13348.58%
CRM230120P001400002022-08-10 1:46PM EST140.004.304.404.65-0.95-18.10%62,63144.20%
CRM230120P001450002022-08-10 8:42AM EST145.005.255.205.45-0.95-15.32%123,03939.44%
CRM230120P001500002022-08-11 10:03AM EST150.005.806.156.45-1.45-20.00%64,78534.46%
CRM230120P001550002022-08-11 11:30AM EST155.007.207.257.50-1.30-15.29%121,32828.10%
CRM230120P001600002022-08-11 11:16AM EST160.008.458.558.75-1.30-13.33%46,57219.54%
CRM230120P001650002022-08-11 9:32AM EST165.008.909.9510.20-2.40-21.24%11,5220.00%
CRM230120P001700002022-08-11 12:49PM EST170.0011.3511.4011.75-1.85-14.02%92,6480.00%
CRM230120P001750002022-08-11 11:40AM EST175.0013.0013.2013.55-2.40-15.58%122,3490.00%
CRM230120P001800002022-08-11 11:45AM EST180.0014.9515.2515.55-2.48-14.23%23,6850.00%
CRM230120P001850002022-08-11 10:46AM EST185.0016.9517.3517.70-2.83-14.31%501,5000.00%
CRM230120P001900002022-08-11 1:02PM EST190.0019.6019.7520.10-3.00-13.27%264,2990.00%
CRM230120P001950002022-08-11 1:37PM EST195.0022.6022.4522.90-2.70-10.67%301,5690.00%
CRM230120P002000002022-08-11 1:38PM EST200.0025.5025.2025.50+2.05+8.74%234,1250.00%
CRM230120P002100002022-08-10 2:01PM EST210.0030.8531.6531.95-4.42-12.53%25,0340.00%
CRM230120P002200002022-08-11 9:53AM EST220.0036.5638.5539.05-0.45-1.22%26,4250.00%
CRM230120P002300002022-08-11 9:53AM EST230.0044.2646.2547.05+2.26+5.38%25,7580.00%
CRM230120P002400002022-08-08 2:25PM EST240.0052.7554.8055.350.00-12,0850.00%
CRM230120P002500002022-08-08 1:36PM EST250.0061.3464.0564.550.00-121,3530.00%
CRM230120P002600002022-08-11 9:53AM EST260.0070.8373.3573.90-0.07-0.10%27560.00%
CRM230120P002700002022-08-11 9:53AM EST270.0080.4982.7083.75-0.51-0.63%29360.00%
CRM230120P002800002022-07-27 12:16PM EST280.00101.3592.8593.700.00-42070.00%
CRM230120P002900002022-08-03 1:49PM EST290.00100.30102.80103.850.00-87240.00%
CRM230120P003000002022-08-10 2:05PM EST300.00112.40112.60113.95+1.90+1.72%20230.00%
CRM230120P003100002022-08-11 8:36AM EST310.00120.20122.65123.70-2.05-1.68%1860.00%
CRM230120P003200002022-08-10 2:05PM EST320.00131.42132.50133.90+1.96+1.51%4356080.00%
CRM230120P003300002022-08-10 2:05PM EST330.00141.45142.80143.70-25.55-15.30%2130.00%
CRM230120P003400002022-08-10 2:05PM EST340.00150.95152.25153.85+150.95-390.00%
CRM230120P003500002022-08-10 2:05PM EST350.00162.80162.60163.85-2.30-1.39%1180.00%
CRM230120P003600002022-07-29 11:10AM EST360.00178.30172.50173.850.00-100.00%
CRM230120P003700002021-10-20 12:34PM EST370.0091.7583.6086.300.00-250.00%
CRM230120P003800002021-12-02 9:30AM EST380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002021-12-13 3:36PM EST390.00126.45161.00166.000.00-2550.00%
CRM230120P004000002022-08-11 11:39AM EST400.00211.95212.50213.95-0.10-0.05%380.00%
CRM230120P004100002021-12-01 1:56PM EST410.00153.15155.35158.850.00-10770.00%
CRM230120P004200002021-11-15 2:09PM EST420.00123.70160.10163.350.00-440.00%
CRM230120P004400002021-12-17 12:25PM EST440.00188.00210.50215.000.00-1150.00%
CRM230120P004600002021-12-30 11:57AM EST460.00202.49230.00235.000.00--00.00%