CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915C00100000 | 2023-03-20 10:16AM EDT | 100.00 | 86.30 | 99.85 | 101.10 | 0.00 | - | 1 | 73 | 0.00% |
| CRM230915C00115000 | 2023-03-15 2:50PM EDT | 115.00 | 71.50 | 82.10 | 84.00 | 0.00 | - | - | 3 | 0.00% |
| CRM230915C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 85.54 | 100.25 | 102.30 | 0.00 | - | 2 | 5 | 78.08% |
| CRM230915C00125000 | 2023-03-15 1:07PM EDT | 125.00 | 61.15 | 72.10 | 72.90 | 0.00 | - | - | 2 | 0.00% |
| CRM230915C00130000 | 2023-05-05 10:08AM EDT | 130.00 | 69.90 | 90.75 | 92.55 | 0.00 | - | 1 | 3 | 71.96% |
| CRM230915C00135000 | 2023-05-18 2:26PM EDT | 135.00 | 80.53 | 85.90 | 87.95 | 0.00 | - | 1 | 2 | 69.45% |
| CRM230915C00140000 | 2023-05-12 9:39AM EDT | 140.00 | 67.05 | 81.00 | 83.15 | 0.00 | - | 8 | 54 | 66.13% |
| CRM230915C00145000 | 2023-05-19 9:33AM EDT | 145.00 | 71.08 | 76.20 | 78.40 | 0.00 | - | 1 | 15 | 63.24% |
| CRM230915C00150000 | 2023-05-24 9:39AM EDT | 150.00 | 61.39 | 72.20 | 73.50 | 0.00 | - | 3 | 26 | 61.94% |
| CRM230915C00155000 | 2023-05-26 10:51AM EDT | 155.00 | 65.10 | 67.20 | 68.90 | 0.00 | - | 1 | 78 | 58.78% |
| CRM230915C00160000 | 2023-05-30 12:14PM EDT | 160.00 | 62.15 | 62.90 | 64.35 | +3.46 | +5.90% | 1 | 38 | 57.20% |
| CRM230915C00165000 | 2023-05-30 12:15PM EDT | 165.00 | 57.85 | 58.80 | 59.80 | +1.70 | +3.03% | 1 | 77 | 55.77% |
| CRM230915C00170000 | 2023-05-30 1:33PM EDT | 170.00 | 54.15 | 54.15 | 55.40 | +9.27 | +20.66% | 16 | 38 | 53.38% |
| CRM230915C00175000 | 2023-05-30 2:45PM EDT | 175.00 | 50.55 | 49.65 | 51.10 | +10.85 | +27.33% | 22 | 52 | 51.28% |
| CRM230915C00180000 | 2023-05-30 3:16PM EDT | 180.00 | 46.10 | 45.95 | 46.80 | +3.05 | +7.08% | 11 | 322 | 50.21% |
| CRM230915C00185000 | 2023-05-30 12:56PM EDT | 185.00 | 41.70 | 41.80 | 42.90 | +5.37 | +14.78% | 2 | 101 | 50.31% |
| CRM230915C00190000 | 2023-05-30 3:56PM EDT | 190.00 | 38.27 | 37.80 | 39.25 | +2.82 | +7.95% | 4 | 545 | 49.47% |
| CRM230915C00195000 | 2023-05-30 3:17PM EDT | 195.00 | 34.63 | 34.10 | 35.50 | +2.68 | +8.39% | 20 | 1,029 | 48.04% |
| CRM230915C00200000 | 2023-05-30 3:29PM EDT | 200.00 | 31.10 | 30.55 | 31.85 | +2.57 | +9.01% | 1,055 | 1,245 | 46.54% |
| CRM230915C00210000 | 2023-05-30 3:17PM EDT | 210.00 | 24.60 | 24.70 | 24.95 | +2.77 | +12.69% | 98 | 1,104 | 43.52% |
| CRM230915C00220000 | 2023-05-30 3:58PM EDT | 220.00 | 19.21 | 19.00 | 19.50 | +2.71 | +16.42% | 205 | 3,760 | 42.21% |
| CRM230915C00230000 | 2023-05-30 3:43PM EDT | 230.00 | 14.30 | 14.35 | 14.60 | +2.50 | +21.19% | 1,244 | 1,631 | 40.46% |
| CRM230915C00240000 | 2023-05-30 3:39PM EDT | 240.00 | 10.60 | 10.55 | 10.85 | +2.05 | +23.98% | 194 | 691 | 39.53% |
| CRM230915C00250000 | 2023-05-30 3:36PM EDT | 250.00 | 7.62 | 7.60 | 7.95 | +1.82 | +31.38% | 152 | 656 | 38.91% |
| CRM230915C00260000 | 2023-05-30 3:30PM EDT | 260.00 | 5.50 | 5.40 | 5.70 | +1.57 | +39.95% | 28 | 231 | 38.35% |
| CRM230915C00270000 | 2023-05-30 3:55PM EDT | 270.00 | 3.90 | 3.85 | 4.05 | +1.28 | +48.85% | 54 | 1,844 | 38.00% |
| CRM230915C00280000 | 2023-05-30 3:07PM EDT | 280.00 | 2.80 | 2.71 | 2.91 | +1.07 | +61.85% | 31 | 27 | 38.00% |
| CRM230915C00290000 | 2023-05-30 1:40PM EDT | 290.00 | 1.90 | 1.94 | 2.10 | +0.78 | +69.64% | 25 | 17 | 38.14% |
| CRM230915C00300000 | 2023-05-30 2:13PM EDT | 300.00 | 1.37 | 1.45 | 1.54 | +0.67 | +95.71% | 181 | 1 | 38.46% |
| CRM230915C00310000 | 2023-05-30 3:56PM EDT | 310.00 | 1.11 | 1.06 | 1.16 | +0.55 | +98.21% | 76 | 2 | 38.99% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915P00090000 | 2023-05-17 9:37AM EDT | 90.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 5 | 18 | 66.50% |
| CRM230915P00095000 | 2023-05-22 9:34AM EDT | 95.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 3 | 2 | 63.67% |
| CRM230915P00100000 | 2023-05-22 1:23PM EDT | 100.00 | 0.10 | 0.04 | 0.21 | -0.02 | -16.67% | 1 | 353 | 59.77% |
| CRM230915P00105000 | 2023-05-17 9:30AM EDT | 105.00 | 0.25 | 0.08 | 0.30 | 0.00 | - | 50 | 52 | 59.33% |
| CRM230915P00110000 | 2023-05-25 10:47AM EDT | 110.00 | 0.21 | 0.15 | 0.28 | -0.09 | -30.00% | 1 | 60 | 56.84% |
| CRM230915P00115000 | 2023-05-26 9:30AM EDT | 115.00 | 0.34 | 0.26 | 0.34 | 0.00 | - | 1 | 112 | 56.01% |
| CRM230915P00120000 | 2023-05-26 12:52PM EDT | 120.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 1 | 34 | 54.83% |
| CRM230915P00125000 | 2023-05-30 12:30PM EDT | 125.00 | 0.53 | 0.45 | 0.54 | -0.05 | -8.62% | 3 | 40 | 53.52% |
| CRM230915P00130000 | 2023-05-22 3:47PM EDT | 130.00 | 0.66 | 0.57 | 0.67 | 0.00 | - | 3 | 60 | 52.17% |
| CRM230915P00135000 | 2023-05-23 3:11PM EDT | 135.00 | 0.95 | 0.75 | 0.83 | 0.00 | - | 1 | 725 | 51.10% |
| CRM230915P00140000 | 2023-05-30 3:26PM EDT | 140.00 | 0.98 | 0.92 | 1.03 | -0.27 | -21.60% | 7 | 2,592 | 50.39% |
| CRM230915P00145000 | 2023-05-30 10:03AM EDT | 145.00 | 1.29 | 1.16 | 1.27 | -0.19 | -12.84% | 12 | 114 | 49.19% |
| CRM230915P00150000 | 2023-05-30 3:19PM EDT | 150.00 | 1.51 | 1.46 | 1.55 | -0.07 | -4.43% | 6 | 931 | 47.99% |
| CRM230915P00155000 | 2023-05-30 9:58AM EDT | 155.00 | 1.92 | 1.78 | 1.89 | -0.08 | -4.00% | 2 | 304 | 46.84% |
| CRM230915P00160000 | 2023-05-30 3:16PM EDT | 160.00 | 2.24 | 2.18 | 2.36 | -0.16 | -6.67% | 8 | 259 | 46.08% |
| CRM230915P00165000 | 2023-05-30 12:50PM EDT | 165.00 | 2.71 | 2.65 | 2.78 | -0.19 | -6.55% | 22 | 2,049 | 44.67% |
| CRM230915P00170000 | 2023-05-30 3:28PM EDT | 170.00 | 3.30 | 3.20 | 3.35 | -0.15 | -4.35% | 109 | 695 | 43.63% |
| CRM230915P00175000 | 2023-05-30 3:58PM EDT | 175.00 | 3.90 | 3.85 | 4.00 | -0.20 | -4.88% | 82 | 1,804 | 42.54% |
| CRM230915P00180000 | 2023-05-30 12:23PM EDT | 180.00 | 4.70 | 4.60 | 4.80 | -0.25 | -5.05% | 52 | 1,707 | 41.61% |
| CRM230915P00185000 | 2023-05-30 10:58AM EDT | 185.00 | 5.95 | 5.50 | 5.85 | 0.00 | - | 30 | 449 | 41.08% |
| CRM230915P00190000 | 2023-05-30 3:53PM EDT | 190.00 | 6.60 | 6.55 | 6.85 | -0.40 | -5.71% | 28 | 2,351 | 39.95% |
| CRM230915P00195000 | 2023-05-30 2:08PM EDT | 195.00 | 8.27 | 7.75 | 8.00 | -0.08 | -0.96% | 293 | 944 | 38.85% |
| CRM230915P00200000 | 2023-05-30 3:57PM EDT | 200.00 | 9.34 | 9.20 | 9.40 | -0.08 | -0.85% | 54 | 859 | 37.98% |
| CRM230915P00210000 | 2023-05-30 12:54PM EDT | 210.00 | 13.00 | 12.60 | 12.85 | -0.50 | -3.70% | 16 | 1,927 | 36.42% |
| CRM230915P00220000 | 2023-05-30 3:34PM EDT | 220.00 | 17.10 | 16.90 | 17.50 | -0.70 | -3.93% | 73 | 335 | 35.61% |
| CRM230915P00230000 | 2023-05-30 11:48AM EDT | 230.00 | 23.70 | 22.25 | 22.90 | +1.02 | +4.50% | 17 | 188 | 34.46% |
| CRM230915P00240000 | 2023-05-30 3:58PM EDT | 240.00 | 28.70 | 28.30 | 29.05 | -6.10 | -17.53% | 41 | 68 | 32.94% |
| CRM230915P00250000 | 2023-05-30 3:02PM EDT | 250.00 | 36.75 | 35.35 | 36.50 | -0.90 | -2.39% | 13 | 48 | 32.46% |
| CRM230915P00260000 | 2023-05-30 2:52PM EDT | 260.00 | 44.60 | 43.30 | 44.60 | -11.15 | -20.00% | 22 | 9 | 31.85% |
| CRM230915P00270000 | 2023-05-30 2:05PM EDT | 270.00 | 54.35 | 52.00 | 53.30 | -2.85 | -4.98% | 21 | 2 | 31.35% |
| CRM230915P00280000 | 2023-05-30 10:27AM EDT | 280.00 | 64.45 | 60.95 | 62.65 | -19.30 | -23.04% | 1 | 0 | 32.02% |
