CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.32 | 0.00 | - | 2 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 556 |
| 124.30 | 0.00 | - | 2 | 3 | 70.00 | 0.02 | 0.00 | - | 20 | 261 |
| 134.80 | 0.00 | - | 3 | 4 | 75.00 | 0.04 | 0.00 | - | 2 | 1,361 |
| 114.35 | 0.00 | - | 2 | 59 | 80.00 | 0.02 | 0.00 | - | 1 | 242 |
| 64.41 | 0.00 | - | 1 | 21 | 85.00 | 0.04 | 0.00 | - | 10 | 590 |
| 124.20 | 0.00 | - | 5 | 57 | 90.00 | 0.01 | 0.00 | - | 2 | 319 |
| 54.95 | 0.00 | - | 2 | 31 | 95.00 | 0.01 | 0.00 | - | 10 | 736 |
| 111.85 | +0.90 | +0.81% | 1 | 92 | 100.00 | 0.02 | 0.00 | - | 1 | 5,938 |
| 84.09 | 0.00 | - | 1 | 39 | 105.00 | 0.01 | 0.00 | - | 2 | 2,610 |
| 102.74 | 0.00 | - | 1 | 24 | 110.00 | 0.01 | 0.00 | - | 47 | 673 |
| 97.85 | 0.00 | - | 1 | 144 | 115.00 | 0.01 | 0.00 | - | 130 | 1,364 |
| 90.97 | 0.00 | - | 2 | 203 | 120.00 | 0.01 | 0.00 | - | 106 | 1,762 |
| 84.50 | 0.00 | - | 1 | 109 | 125.00 | 0.01 | 0.00 | - | 10 | 2,448 |
| 81.44 | 0.00 | - | 1 | 718 | 130.00 | 0.01 | -0.01 | -50.00% | 21 | 4,122 |
| 80.59 | 0.00 | - | 1 | 415 | 135.00 | 0.01 | -0.01 | -50.00% | 6 | 3,007 |
| 72.35 | -5.75 | -7.36% | 1 | 2,235 | 140.00 | 0.01 | -0.01 | -50.00% | 2 | 4,127 |
| 67.46 | -1.89 | -2.73% | 5 | 331 | 145.00 | 0.01 | 0.00 | - | 14 | 1,497 |
| 62.42 | -0.82 | -1.30% | 6 | 995 | 150.00 | 0.03 | -0.01 | -25.00% | 11 | 2,917 |
| 55.94 | -3.04 | -5.15% | 4 | 1,812 | 155.00 | 0.02 | 0.00 | - | 10 | 2,254 |
| 52.35 | -1.15 | -2.15% | 1 | 2,036 | 160.00 | 0.04 | 0.00 | - | 21 | 5,428 |
| 47.02 | -3.37 | -6.69% | 3 | 644 | 165.00 | 0.05 | 0.00 | - | 127 | 2,978 |
| 42.30 | -3.05 | -6.73% | 11 | 1,716 | 170.00 | 0.05 | -0.02 | -28.57% | 17 | 2,599 |
| 37.40 | -1.01 | -2.63% | 206 | 3,038 | 175.00 | 0.09 | -0.03 | -25.00% | 21 | 3,705 |
| 31.37 | -2.11 | -6.30% | 7 | 3,640 | 180.00 | 0.11 | -0.07 | -38.89% | 63 | 3,708 |
| - | - | - | - | - | 182.50 | 0.20 | -0.02 | -9.09% | 2 | 133 |
| 26.78 | -3.12 | -10.43% | 3 | 5,710 | 185.00 | 0.20 | -0.10 | -33.33% | 247 | 3,802 |
| 24.94 | -2.42 | -8.85% | 1 | 11 | 187.50 | 0.23 | -0.14 | -37.84% | 22 | 65 |
| 22.75 | -1.05 | -4.41% | 110 | 3,785 | 190.00 | 0.34 | -0.15 | -30.61% | 249 | 5,380 |
| 20.93 | 0.00 | - | 13 | 114 | 192.50 | 0.51 | -0.14 | -21.54% | 34 | 108 |
| 18.23 | -1.32 | -6.75% | 30 | 4,185 | 195.00 | 0.61 | -0.21 | -25.61% | 99 | 3,651 |
| 15.78 | -1.30 | -7.61% | 56 | 824 | 197.50 | 0.83 | -0.29 | -25.89% | 94 | 512 |
| 14.50 | -0.25 | -1.69% | 223 | 9,208 | 200.00 | 1.08 | -0.34 | -23.94% | 393 | 4,430 |
| 12.10 | -0.78 | -6.06% | 72 | 669 | 202.50 | 1.57 | -0.32 | -16.93% | 72 | 487 |
| 10.54 | -0.39 | -3.57% | 39 | 116 | 205.00 | 2.05 | -0.50 | -19.61% | 651 | 1,625 |
| 8.20 | -1.15 | -12.30% | 38 | 179 | 207.50 | 2.80 | -0.50 | -15.15% | 339 | 1,268 |
| 7.05 | -0.46 | -6.13% | 1,057 | 10,528 | 210.00 | 3.61 | -0.49 | -11.95% | 927 | 8,855 |
| 5.60 | -0.55 | -8.94% | 648 | 1,033 | 212.50 | 4.70 | -0.55 | -10.48% | 346 | 1,789 |
| 4.45 | -0.52 | -10.46% | 874 | 1,445 | 215.00 | 5.85 | -0.65 | -10.00% | 145 | 797 |
| 3.45 | -0.66 | -16.06% | 617 | 1,267 | 217.50 | 7.65 | -0.47 | -5.79% | 34 | 1,144 |
| 2.70 | -0.55 | -16.92% | 1,279 | 7,273 | 220.00 | 9.35 | -0.60 | -6.03% | 57 | 1,156 |
| 2.10 | -0.43 | -17.00% | 267 | 1,853 | 222.50 | 11.51 | +1.00 | +9.51% | 6 | 252 |
| 1.58 | -0.41 | -20.60% | 920 | 1,203 | 225.00 | 11.80 | -1.96 | -14.24% | 10 | 165 |
| 1.23 | -0.87 | -41.43% | 282 | 754 | 227.50 | 17.05 | +1.85 | +12.17% | 1 | 100 |
| 0.95 | -0.37 | -28.03% | 945 | 5,689 | 230.00 | 17.96 | -0.10 | -0.55% | 14 | 131 |
| 0.71 | -0.32 | -31.07% | 46 | 664 | 232.50 | 18.50 | 0.00 | - | 11 | 12 |
| 0.62 | -0.21 | -25.30% | 266 | 649 | 235.00 | 22.05 | +0.40 | +1.85% | 5 | 52 |
| 0.51 | -0.25 | -32.89% | 33 | 185 | 237.50 | 28.85 | 0.00 | - | - | 3 |
| 0.39 | -0.14 | -26.42% | 990 | 3,436 | 240.00 | 26.65 | -0.45 | -1.66% | 14 | 32 |
| 0.29 | -0.06 | -17.14% | 78 | 785 | 245.00 | 25.80 | 0.00 | - | 13 | 22 |
| 0.20 | -0.03 | -13.04% | 327 | 2,359 | 250.00 | 39.15 | 0.00 | - | 1 | 29 |
| 0.14 | -0.03 | -17.65% | 294 | 433 | 255.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 367 | 3,946 | 260.00 | 47.90 | 0.00 | - | 3 | 2 |
| 0.07 | -0.02 | -22.22% | 32 | 1,128 | 265.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 63 | 986 | 270.00 | 57.76 | +4.21 | +7.86% | 5 | 0 |
| 0.05 | 0.00 | - | 114 | 964 | 275.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 8 | 316 | 280.00 | 61.85 | 0.00 | - | 14 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 663 | 290.00 | 81.50 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 853 | 4,428 | 300.00 | 128.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 406 | 310.00 | 136.58 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 13 | 2,829 | 320.00 | 122.35 | 0.00 | - | 2 | 0 |
