Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,29-0,64 (-0,48%)
Börsenschluss: 03:59PM EST
133,65 +0,36 (+0,27%)
Nachbörse: 04:04PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230217C001100002022-07-13 2:56PM EST110.0059.9580.2081.400.00--1346.79%
CRM230217C001150002022-07-15 9:45AM EST115.0058.1575.9076.700.00--1327.22%
CRM230217C001200002022-08-09 12:43PM EST120.0066.8671.3572.100.00-33308.48%
CRM230217C001250002022-07-13 1:59PM EST125.0048.4566.7067.800.00--1291.35%
CRM230217C001300002022-08-09 12:43PM EST130.0058.2162.5563.650.00-33276.73%
CRM230217C001400002022-07-25 8:34AM EST140.0049.7554.0055.200.00--1248.24%
CRM230217C001450002022-07-19 1:25PM EST145.0040.8050.5051.000.00--7236.55%
CRM230217C001500002022-08-09 1:28PM EST150.0042.6946.4547.100.00-310224.54%
CRM230217C001550002022-07-25 8:35AM EST155.0037.8042.8043.350.00--6213.94%
CRM230217C001600002022-08-10 1:49PM EST160.0040.6039.2539.60+0.10+0.25%1112203.67%
CRM230217C001650002022-08-04 1:55PM EST165.0038.7535.5536.200.00-237193.85%
CRM230217C001700002022-08-09 9:05AM EST170.0028.3532.4533.000.00-236185.68%
CRM230217C001750002022-08-11 12:33PM EST175.0030.1529.1529.75+4.61+18.05%1114176.86%
CRM230217C001800002022-08-04 1:55PM EST180.0029.1026.2526.750.00-513169.21%
CRM230217C001850002022-08-11 10:19AM EST185.0023.5023.5024.00-1.76-6.97%138162.18%
CRM230217C001900002022-08-10 2:58PM EST190.0021.7520.9021.35+3.45+18.85%1446155.38%
CRM230217C001950002022-08-10 2:58PM EST195.0019.2518.4518.70+3.15+19.57%2155148.56%
CRM230217C002000002022-08-11 10:26AM EST200.0016.6016.2516.55+2.50+17.73%392142.97%
CRM230217C002100002022-08-09 8:42AM EST210.0011.8012.3512.650.00-1314132.51%
CRM230217C002200002022-08-11 10:06AM EST220.009.759.359.55+1.60+19.63%1106124.16%
CRM230217C002300002022-08-11 9:41AM EST230.007.746.907.15+1.24+19.08%1099117.02%
CRM230217C002400002022-08-10 2:42PM EST240.005.405.055.20+0.70+14.89%3296110.83%
CRM230217C002500002022-08-11 9:22AM EST250.004.293.653.80+1.29+43.00%586105.85%
CRM230217C002600002022-08-11 1:14PM EST260.002.802.632.80-0.20-6.67%252101.93%
CRM230217C002700002022-08-10 10:11AM EST270.002.011.912.07+0.36+21.82%11598.83%
CRM230217C002800002022-08-11 9:09AM EST280.001.631.391.54+1.63-6596.34%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230217P000850002022-08-09 1:20PM EST85.000.800.420.750.00-41660.35%
CRM230217P000900002022-08-08 2:10PM EST90.000.800.570.900.00--1756.52%
CRM230217P000950002022-08-01 10:23AM EST95.001.150.731.630.00--656.10%
CRM230217P001000002022-08-11 9:35AM EST100.001.171.101.65-0.85-42.08%22151.47%
CRM230217P001050002022-08-09 10:11AM EST105.001.881.141.870.00-1349.17%
CRM230217P001100002022-08-10 2:46PM EST110.001.821.952.06-0.03-1.62%-943.62%
CRM230217P001150002022-08-09 10:14AM EST115.002.702.352.480.00-11,82639.34%
CRM230217P001200002022-08-09 10:59AM EST120.003.202.802.920.00-13434.52%
CRM230217P001250002022-08-11 9:18AM EST125.002.943.303.45-0.06-2.00%133229.38%
CRM230217P001300002022-08-11 12:22PM EST130.003.803.904.05+0.45+13.43%303,17123.44%
CRM230217P001350002022-08-08 9:21AM EST135.003.954.554.800.00-111716.13%
CRM230217P001400002022-08-05 9:46AM EST140.004.905.305.550.00--160.00%
CRM230217P001450002022-08-10 9:23AM EST145.006.106.256.45+0.40+7.02%11550.00%
CRM230217P001500002022-08-08 1:57PM EST150.006.947.257.450.00--330.00%
CRM230217P001550002022-08-10 12:04PM EST155.008.008.508.75-1.60-16.67%2670.00%
CRM230217P001600002022-08-05 10:07AM EST160.009.159.709.950.00-2870.00%
CRM230217P001650002022-08-11 12:15PM EST165.0010.8711.1011.40-1.98-15.41%22910.00%
CRM230217P001700002022-08-11 11:23AM EST170.0012.6512.7013.00+0.05+0.40%3780.00%
CRM230217P001750002022-08-11 9:45AM EST175.0013.4014.5014.95-2.05-13.27%2700.00%
CRM230217P001800002022-08-09 1:55PM EST180.0018.4516.4517.000.00-7190.00%
CRM230217P001850002022-08-10 11:00AM EST185.0017.8018.6019.05-3.00-14.42%4490.00%
CRM230217P001900002022-08-11 9:17AM EST190.0018.9021.0521.30-4.45-19.06%208210.00%
CRM230217P001950002022-08-11 10:51AM EST195.0023.5023.6023.80-2.45-9.44%2180.00%
CRM230217P002000002022-08-10 11:00AM EST200.0025.3026.3526.65-2.30-8.33%14200.00%
CRM230217P002100002022-08-05 11:08AM EST210.0031.7832.5532.800.00--180.00%
CRM230217P002200002022-08-09 2:34PM EST220.0042.9039.3539.800.00-1140.00%
CRM230217P002300002022-08-09 2:25PM EST230.0051.1047.1047.650.00-17800.00%
CRM230217P002400002022-08-11 9:11AM EST240.0052.3055.4056.05-8.80-14.40%1370.00%
CRM230217P002500002022-07-27 2:15PM EST250.0069.7764.2064.850.00--380.00%
CRM230217P002600002022-07-26 2:48PM EST260.0089.9973.3074.150.00--70.00%