CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230818C00065000 | 2023-01-30 2:36PM EDT | 65.00 | 102.40 | 103.00 | 105.60 | 0.00 | - | 2 | 6 | 0.00% |
| CRM230818C00070000 | 2022-12-20 3:59PM EDT | 70.00 | 61.95 | 78.25 | 80.10 | 0.00 | - | 7 | 9 | 0.00% |
| CRM230818C00075000 | 2023-02-13 3:52PM EDT | 75.00 | 97.20 | 108.00 | 110.25 | 0.00 | - | 6 | 11 | 0.00% |
| CRM230818C00080000 | 2023-02-13 3:55PM EDT | 80.00 | 92.50 | 103.15 | 105.50 | 0.00 | - | - | 2 | 0.00% |
| CRM230818C00085000 | 2023-03-31 12:03PM EDT | 85.00 | 115.97 | 113.85 | 115.40 | 0.00 | - | 3 | 89 | 0.00% |
| CRM230818C00090000 | 2023-02-13 3:48PM EDT | 90.00 | 82.90 | 93.50 | 95.70 | 0.00 | - | 30 | 27 | 0.00% |
| CRM230818C00095000 | 2023-02-13 3:02PM EDT | 95.00 | 79.25 | 88.65 | 91.05 | 0.00 | - | 37 | 23 | 0.00% |
| CRM230818C00100000 | 2023-02-13 12:14PM EDT | 100.00 | 74.35 | 82.65 | 83.75 | 0.00 | - | 3 | 21 | 0.00% |
| CRM230818C00105000 | 2023-03-01 11:11AM EDT | 105.00 | 63.90 | 96.00 | 98.15 | 0.00 | - | 1 | 5 | 0.00% |
| CRM230818C00110000 | 2023-04-03 10:27AM EDT | 110.00 | 91.30 | 85.00 | 86.35 | 0.00 | - | 4 | 17 | 0.00% |
| CRM230818C00115000 | 2023-03-10 4:40PM EDT | 115.00 | 61.55 | 79.75 | 81.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRM230818C00120000 | 2023-04-03 12:47PM EDT | 120.00 | 79.38 | 75.65 | 76.05 | 0.00 | - | 1 | 28 | 0.00% |
| CRM230818C00125000 | 2023-04-12 11:20AM EDT | 125.00 | 69.00 | 78.40 | 79.85 | 0.00 | - | 10 | 70 | 0.00% |
| CRM230818C00130000 | 2023-05-30 3:29PM EDT | 130.00 | 90.73 | 89.85 | 91.60 | +14.38 | +18.83% | 1 | 69 | 75.68% |
| CRM230818C00135000 | 2023-05-08 9:46AM EDT | 135.00 | 66.30 | 84.85 | 86.75 | 0.00 | - | 2 | 43 | 71.78% |
| CRM230818C00140000 | 2023-05-03 2:40PM EDT | 140.00 | 58.70 | 80.25 | 81.85 | 0.00 | - | 9 | 265 | 69.36% |
| CRM230818C00145000 | 2023-05-17 3:56PM EDT | 145.00 | 67.00 | 75.55 | 77.25 | 0.00 | - | 1 | 63 | 67.52% |
| CRM230818C00150000 | 2023-05-24 3:23PM EDT | 150.00 | 62.70 | 70.45 | 72.50 | 0.00 | - | 1 | 44 | 63.60% |
| CRM230818C00155000 | 2023-05-26 1:44PM EDT | 155.00 | 62.73 | 65.95 | 67.55 | 0.00 | - | 1 | 228 | 60.97% |
| CRM230818C00160000 | 2023-05-30 9:33AM EDT | 160.00 | 63.00 | 61.25 | 62.75 | +13.40 | +27.02% | 4 | 307 | 58.08% |
| CRM230818C00165000 | 2023-05-30 12:54PM EDT | 165.00 | 56.19 | 56.60 | 58.15 | +6.37 | +12.79% | 1 | 441 | 55.74% |
| CRM230818C00170000 | 2023-05-26 3:00PM EDT | 170.00 | 49.70 | 52.00 | 53.60 | 0.00 | - | 7 | 1,308 | 53.44% |
| CRM230818C00175000 | 2023-05-30 3:59PM EDT | 175.00 | 48.55 | 47.75 | 49.30 | +3.43 | +7.60% | 2 | 642 | 52.22% |
| CRM230818C00180000 | 2023-05-30 2:45PM EDT | 180.00 | 43.75 | 43.35 | 44.80 | +2.80 | +6.84% | 23 | 716 | 52.66% |
| CRM230818C00185000 | 2023-05-30 2:07PM EDT | 185.00 | 38.45 | 39.30 | 40.55 | +1.65 | +4.48% | 62 | 811 | 50.61% |
| CRM230818C00190000 | 2023-05-30 1:33PM EDT | 190.00 | 35.25 | 35.30 | 36.45 | +2.25 | +6.82% | 2 | 952 | 48.76% |
| CRM230818C00195000 | 2023-05-30 10:27AM EDT | 195.00 | 30.15 | 31.50 | 32.40 | +2.95 | +10.85% | 5 | 1,341 | 46.72% |
| CRM230818C00200000 | 2023-05-30 3:09PM EDT | 200.00 | 28.20 | 27.80 | 28.85 | +2.70 | +10.59% | 69 | 2,899 | 45.75% |
| CRM230818C00210000 | 2023-05-30 3:57PM EDT | 210.00 | 21.60 | 21.20 | 21.80 | +2.65 | +13.98% | 62 | 3,058 | 42.51% |
| CRM230818C00220000 | 2023-05-30 3:58PM EDT | 220.00 | 16.03 | 15.90 | 16.15 | +2.78 | +20.98% | 334 | 2,658 | 40.83% |
| CRM230818C00230000 | 2023-05-30 3:39PM EDT | 230.00 | 11.30 | 11.30 | 11.50 | +2.30 | +25.56% | 264 | 1,253 | 39.35% |
| CRM230818C00240000 | 2023-05-30 3:57PM EDT | 240.00 | 7.85 | 7.80 | 8.05 | +2.00 | +34.19% | 240 | 3,039 | 38.60% |
| CRM230818C00250000 | 2023-05-30 3:59PM EDT | 250.00 | 5.40 | 5.25 | 5.50 | +1.75 | +47.95% | 281 | 1,146 | 38.09% |
| CRM230818C00260000 | 2023-05-30 3:16PM EDT | 260.00 | 3.50 | 3.50 | 3.70 | +1.24 | +54.87% | 77 | 428 | 37.82% |
| CRM230818C00270000 | 2023-05-30 3:40PM EDT | 270.00 | 2.37 | 2.37 | 2.48 | +0.97 | +69.29% | 109 | 224 | 37.82% |
| CRM230818C00280000 | 2023-05-30 3:05PM EDT | 280.00 | 1.59 | 1.58 | 1.71 | +0.77 | +93.90% | 173 | 42 | 38.25% |
| CRM230818C00290000 | 2023-05-30 3:06PM EDT | 290.00 | 1.12 | 1.07 | 1.24 | +0.58 | +107.41% | 219 | 96 | 39.11% |
| CRM230818C00300000 | 2023-05-30 3:32PM EDT | 300.00 | 0.91 | 0.76 | 0.89 | +0.50 | +121.95% | 142 | 61 | 39.82% |
| CRM230818C00310000 | 2023-05-30 3:51PM EDT | 310.00 | 0.62 | 0.56 | 0.72 | +0.43 | +226.32% | 61 | 8 | 41.33% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230818P00065000 | 2023-05-23 12:24PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 87 | 97.66% |
| CRM230818P00070000 | 2023-05-16 2:28PM EDT | 70.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 20 | 303 | 92.58% |
| CRM230818P00075000 | 2023-05-10 10:48AM EDT | 75.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 600 | 856 | 87.11% |
| CRM230818P00080000 | 2023-05-09 10:21AM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 600 | 1,285 | 82.81% |
| CRM230818P00085000 | 2023-05-24 9:50AM EDT | 85.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5,081 | 78.71% |
| CRM230818P00090000 | 2023-05-16 3:29PM EDT | 90.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 75 | 846 | 71.88% |
| CRM230818P00095000 | 2023-05-01 10:08AM EDT | 95.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 5 | 152 | 71.68% |
| CRM230818P00100000 | 2023-05-26 3:00PM EDT | 100.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 1 | 355 | 65.43% |
| CRM230818P00105000 | 2023-05-17 9:30AM EDT | 105.00 | 0.10 | 0.03 | 0.22 | 0.00 | - | 4 | 247 | 65.43% |
| CRM230818P00110000 | 2023-05-30 11:53AM EDT | 110.00 | 0.15 | 0.06 | 0.22 | +0.05 | +50.00% | 4 | 5,122 | 62.40% |
| CRM230818P00115000 | 2023-05-23 10:00AM EDT | 115.00 | 0.18 | 0.05 | 0.26 | 0.00 | - | 2 | 409 | 59.47% |
| CRM230818P00120000 | 2023-05-30 11:30AM EDT | 120.00 | 0.23 | 0.10 | 0.24 | -0.18 | -43.90% | 5 | 324 | 56.54% |
| CRM230818P00125000 | 2023-05-22 3:48PM EDT | 125.00 | 0.26 | 0.22 | 0.30 | 0.00 | - | 7 | 545 | 56.25% |
| CRM230818P00130000 | 2023-05-30 2:55PM EDT | 130.00 | 0.33 | 0.29 | 0.39 | +0.01 | +3.13% | 10 | 1,804 | 54.88% |
| CRM230818P00135000 | 2023-05-30 11:50AM EDT | 135.00 | 0.45 | 0.37 | 0.45 | 0.00 | - | 22 | 1,182 | 52.93% |
| CRM230818P00140000 | 2023-05-30 3:34PM EDT | 140.00 | 0.50 | 0.50 | 0.57 | -0.04 | -7.41% | 4 | 2,466 | 51.71% |
| CRM230818P00145000 | 2023-05-26 1:40PM EDT | 145.00 | 0.70 | 0.62 | 0.75 | 0.00 | - | 1 | 577 | 50.42% |
| CRM230818P00150000 | 2023-05-30 3:46PM EDT | 150.00 | 0.83 | 0.80 | 0.89 | -0.20 | -19.42% | 6 | 844 | 49.34% |
| CRM230818P00155000 | 2023-05-30 1:40PM EDT | 155.00 | 1.09 | 1.02 | 1.12 | +0.03 | +2.83% | 1 | 569 | 48.07% |
| CRM230818P00160000 | 2023-05-30 11:30AM EDT | 160.00 | 1.48 | 1.29 | 1.48 | +0.04 | +2.78% | 4 | 2,627 | 47.42% |
| CRM230818P00165000 | 2023-05-30 3:43PM EDT | 165.00 | 1.71 | 1.58 | 1.75 | -0.11 | -6.04% | 8 | 1,658 | 45.61% |
| CRM230818P00170000 | 2023-05-30 3:46PM EDT | 170.00 | 2.07 | 1.99 | 2.18 | -0.15 | -6.76% | 24 | 3,025 | 44.46% |
| CRM230818P00175000 | 2023-05-30 3:49PM EDT | 175.00 | 2.59 | 2.38 | 2.78 | -0.23 | -8.16% | 17 | 2,181 | 43.73% |
| CRM230818P00180000 | 2023-05-30 2:55PM EDT | 180.00 | 3.24 | 3.05 | 3.40 | +0.04 | +1.25% | 37 | 1,639 | 42.55% |
| CRM230818P00185000 | 2023-05-30 1:34PM EDT | 185.00 | 4.11 | 3.80 | 4.20 | -0.09 | -2.14% | 22 | 1,365 | 41.62% |
| CRM230818P00190000 | 2023-05-30 3:23PM EDT | 190.00 | 4.85 | 4.75 | 5.10 | -0.39 | -7.44% | 297 | 1,424 | 40.53% |
| CRM230818P00195000 | 2023-05-30 1:46PM EDT | 195.00 | 6.15 | 5.75 | 6.15 | +0.20 | +3.36% | 69 | 573 | 39.42% |
| CRM230818P00200000 | 2023-05-30 2:30PM EDT | 200.00 | 7.37 | 7.15 | 7.35 | -0.40 | -5.15% | 69 | 2,596 | 38.24% |
| CRM230818P00210000 | 2023-05-30 3:58PM EDT | 210.00 | 10.45 | 10.40 | 10.60 | -0.65 | -5.86% | 348 | 859 | 36.53% |
| CRM230818P00220000 | 2023-05-30 3:26PM EDT | 220.00 | 14.70 | 14.75 | 15.15 | -0.95 | -6.07% | 114 | 493 | 35.62% |
| CRM230818P00230000 | 2023-05-30 3:53PM EDT | 230.00 | 20.40 | 20.25 | 20.50 | -1.20 | -5.56% | 123 | 114 | 34.04% |
| CRM230818P00240000 | 2023-05-30 3:41PM EDT | 240.00 | 27.10 | 27.00 | 27.25 | -2.35 | -7.98% | 161 | 13 | 33.36% |
| CRM230818P00250000 | 2023-05-30 3:36PM EDT | 250.00 | 34.90 | 33.90 | 35.25 | -6.03 | -14.73% | 71 | 15 | 33.77% |
| CRM230818P00260000 | 2023-05-30 3:36PM EDT | 260.00 | 43.50 | 42.35 | 43.70 | -9.42 | -17.80% | 317 | 2 | 33.51% |
