Deutsche Märkte schließen in 7 Stunden 4 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
130,48-2,79 (-2,09%)
Börsenschluss: 04:00PM EST
129,51 -0,97 (-0,74%)
Vorbörslich: 04:24AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230317C000800002022-12-01 1:12PM EST80.0066.370.000.000.00--00.00%
CRM230317C000850002022-09-08 1:58PM EST85.0073.9067.8569.300.00--1197.90%
CRM230317C000900002022-11-28 11:31AM EST90.0066.000.000.000.00-200.00%
CRM230317C000950002022-12-01 9:52AM EST95.0052.300.000.000.00-200.00%
CRM230317C001000002022-12-07 3:59PM EST100.0034.300.000.000.00-200.00%
CRM230317C001050002022-11-28 2:09PM EST105.0051.770.000.000.00-700.00%
CRM230317C001100002022-12-05 9:48AM EST110.0036.400.000.000.00-300.00%
CRM230317C001150002022-12-07 2:13PM EST115.0022.850.000.000.00-600.00%
CRM230317C001200002022-12-07 2:13PM EST120.0019.350.000.000.00-600.00%
CRM230317C001250002022-12-07 11:59AM EST125.0016.200.000.000.00-1600.00%
CRM230317C001300002022-12-07 3:56PM EST130.0013.200.000.000.00-54300.00%
CRM230317C001350002022-12-07 2:50PM EST135.0010.850.000.000.00-12701.56%
CRM230317C001400002022-12-07 3:59PM EST140.008.500.000.000.00-14103.13%
CRM230317C001450002022-12-07 3:09PM EST145.006.800.000.000.00-5006.25%
CRM230317C001500002022-12-07 3:54PM EST150.005.240.000.000.00-13906.25%
CRM230317C001550002022-12-07 3:58PM EST155.003.950.000.000.00-5706.25%
CRM230317C001600002022-12-07 3:49PM EST160.003.000.000.000.00-8206.25%
CRM230317C001650002022-12-07 3:49PM EST165.002.230.000.000.00-60012.50%
CRM230317C001700002022-12-07 3:56PM EST170.001.630.000.000.00-53012.50%
CRM230317C001750002022-12-07 2:08PM EST175.001.220.000.000.00-32012.50%
CRM230317C001800002022-12-07 3:55PM EST180.000.880.000.000.00-24012.50%
CRM230317C001850002022-12-07 3:20PM EST185.000.660.000.000.00-68012.50%
CRM230317C001900002022-12-07 3:55PM EST190.000.480.000.000.00-67012.50%
CRM230317C001950002022-12-05 3:34PM EST195.000.390.000.000.00-29012.50%
CRM230317C002000002022-12-07 2:22PM EST200.000.290.000.000.00-39012.50%
CRM230317C002100002022-12-07 11:28AM EST210.000.160.000.000.00-1025.00%
CRM230317C002200002022-12-07 1:37PM EST220.000.100.000.000.00-61025.00%
CRM230317C002300002022-12-05 3:45PM EST230.000.090.000.000.00-2025.00%
CRM230317C002400002022-12-01 2:14PM EST240.000.150.000.000.00-10025.00%
CRM230317C002500002022-12-02 2:03PM EST250.000.060.000.000.00-6025.00%
CRM230317C002600002022-12-01 12:21PM EST260.000.050.000.000.00-100025.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230317P000700002022-12-07 11:39AM EST70.000.330.000.000.00-2025.00%
CRM230317P000750002022-12-02 1:01PM EST75.000.300.000.000.00-20025.00%
CRM230317P000800002022-12-07 3:07PM EST80.000.610.000.000.00-2025.00%
CRM230317P000850002022-12-07 2:41PM EST85.000.960.000.000.00-29012.50%
CRM230317P000900002022-12-07 3:51PM EST90.001.330.000.000.00-1012.50%
CRM230317P000950002022-12-07 3:50PM EST95.001.850.000.000.00-45012.50%
CRM230317P001000002022-12-07 3:48PM EST100.002.430.000.000.00-9012.50%
CRM230317P001050002022-12-07 12:36PM EST105.003.300.000.000.00-66012.50%
CRM230317P001100002022-12-07 3:58PM EST110.004.280.000.000.00-5406.25%
CRM230317P001150002022-12-07 1:29PM EST115.005.250.000.000.00-506.25%
CRM230317P001200002022-12-07 3:43PM EST120.006.950.000.000.00-5903.13%
CRM230317P001250002022-12-07 3:56PM EST125.008.800.000.000.00-9201.56%
CRM230317P001300002022-12-07 3:56PM EST130.0011.000.000.000.00-68100.20%
CRM230317P001350002022-12-07 3:59PM EST135.0013.500.000.000.00-8300.00%
CRM230317P001400002022-12-07 3:41PM EST140.0016.000.000.000.00-3400.00%
CRM230317P001450002022-12-07 2:42PM EST145.0019.150.000.000.00-6100.00%
CRM230317P001500002022-12-07 2:22PM EST150.0022.790.000.000.00-2500.00%
CRM230317P001550002022-12-05 11:11AM EST155.0019.000.000.000.00-1500.00%
CRM230317P001600002022-12-07 2:20PM EST160.0030.500.000.000.00-300.00%
CRM230317P001650002022-12-07 3:31PM EST165.0034.930.000.000.00-700.00%
CRM230317P001700002022-12-07 12:28PM EST170.0040.000.000.000.00-100.00%
CRM230317P001750002022-12-07 3:31PM EST175.0044.210.000.000.00-600.00%
CRM230317P001800002022-12-07 11:17AM EST180.0048.730.000.000.00-100.00%
CRM230317P001850002022-12-07 3:16PM EST185.0053.850.000.000.00-2000.00%
CRM230317P001900002022-12-06 10:26AM EST190.0057.180.000.000.00-300.00%
CRM230317P001950002022-12-05 3:46PM EST195.0061.750.000.000.00-900.00%
CRM230317P002000002022-12-07 9:39AM EST200.0066.930.000.000.00-100.00%
CRM230317P002100002022-12-05 11:10AM EST210.0068.910.000.000.00-1000.00%
CRM230317P002200002022-12-02 10:29AM EST220.0075.000.000.000.00-500.00%
CRM230317P002300002022-12-06 9:35AM EST230.0097.000.000.000.00-100.00%
CRM230317P002400002022-11-28 11:29AM EST240.0086.250.000.000.00-200.00%
CRM230317P002500002022-11-18 11:58AM EST250.00102.800.000.000.00-100.00%
CRM230317P002600002022-12-07 2:24PM EST260.00129.250.000.000.00-500.00%