CRM - Salesforce, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231117C000950002023-03-28 9:58AM EDT95.00100.36103.15105.800.00-1130.00%
CRM231117C001000002023-04-20 3:51PM EDT100.00100.81112.60115.000.00--189.18%
CRM231117C001150002023-04-06 3:51PM EDT115.0083.1086.2087.600.00-450.00%
CRM231117C001200002023-05-01 2:13PM EDT120.0082.70105.90110.050.00-232123.40%
CRM231117C001250002023-04-03 2:45PM EDT125.0077.5472.8073.900.00-210.00%
CRM231117C001300002023-05-31 9:48AM EDT130.0095.9582.3584.200.00-1860.21%
CRM231117C001350002023-05-31 12:33PM EDT135.0089.7077.7579.600.00-1558.23%
CRM231117C001400002023-05-22 11:48AM EDT140.0077.0572.9074.850.00-2955.35%
CRM231117C001450002023-06-05 9:30AM EDT145.0071.0568.5070.400.00-31153.89%
CRM231117C001500002023-06-02 12:29PM EDT150.0066.2564.4065.700.00-23152.33%
CRM231117C001550002023-06-05 9:34AM EDT155.0061.3660.0061.050.00-23150.21%
CRM231117C001600002023-06-07 10:13AM EDT160.0059.5055.1056.500.00-14049.46%
CRM231117C001650002023-06-07 3:53PM EDT165.0048.0751.1551.950.00-207547.00%
CRM231117C001700002023-06-05 3:37PM EDT170.0048.2247.0547.550.00-16044.86%
CRM231117C001750002023-06-02 12:47PM EDT175.0045.7842.5543.450.00-35443.32%
CRM231117C001800002023-06-02 10:50AM EDT180.0042.1038.8539.400.00-18741.71%
CRM231117C001850002023-06-07 11:32AM EDT185.0036.6735.1535.500.00-111340.20%
CRM231117C001900002023-06-08 3:27PM EDT190.0031.6731.2031.90+2.01+6.78%529839.09%
CRM231117C001950002023-06-07 3:35PM EDT195.0027.8528.0528.35+2.10+8.16%311437.80%
CRM231117C002000002023-06-08 3:53PM EDT200.0024.7824.6025.05+2.38+10.63%584136.70%
CRM231117C002100002023-06-08 3:53PM EDT210.0018.9818.9519.20+1.86+10.86%7870934.93%
CRM231117C002200002023-06-08 3:33PM EDT220.0014.2013.9014.30+1.80+14.52%211,28933.50%
CRM231117C002300002023-06-08 1:47PM EDT230.0010.4010.0510.35+1.44+16.07%7062832.34%
CRM231117C002400002023-06-08 1:31PM EDT240.007.307.207.40+0.78+11.96%1342131.65%
CRM231117C002500002023-06-08 12:39PM EDT250.005.105.055.20+0.65+14.61%1156831.15%
CRM231117C002600002023-06-08 3:53PM EDT260.003.553.503.65+0.35+10.94%221130.94%
CRM231117C002700002023-06-07 3:43PM EDT270.002.122.462.550.00-911130.85%
CRM231117C002800002023-06-07 1:47PM EDT280.001.611.751.800.00-6219330.95%
CRM231117C002900002023-06-08 11:09AM EDT290.001.261.261.30-0.24-16.00%212531.24%
CRM231117C003000002023-06-06 1:59PM EDT300.001.110.920.960.00-39531.67%
CRM231117C003100002023-06-08 11:05AM EDT310.000.710.670.73+0.06+9.23%214032.22%
CRM231117C003200002023-06-08 10:57AM EDT320.000.530.510.57-0.15-22.06%22232.86%
CRM231117C003300002023-06-02 10:31AM EDT330.000.660.390.450.00-265533.50%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231117P000950002023-05-19 12:08PM EDT95.000.290.100.220.00-225350.98%
CRM231117P001000002023-06-01 9:41AM EDT100.000.230.090.270.00-14551.47%
CRM231117P001050002023-05-31 1:59PM EDT105.000.410.080.280.00-32948.58%
CRM231117P001100002023-06-07 12:59PM EDT110.000.330.250.310.00-3923946.34%
CRM231117P001150002023-06-07 12:15PM EDT115.000.370.330.390.00-4616745.00%
CRM231117P001200002023-06-07 11:14AM EDT120.000.450.420.480.00-5015643.60%
CRM231117P001250002023-06-07 12:28PM EDT125.000.640.540.600.00-5426542.38%
CRM231117P001300002023-06-07 12:57PM EDT130.000.850.680.750.00-6213441.24%
CRM231117P001350002023-06-08 9:30AM EDT135.001.020.860.92+0.01+0.99%110840.00%
CRM231117P001400002023-06-05 12:13PM EDT140.001.141.071.140.00-41,90538.93%
CRM231117P001450002023-06-08 3:19PM EDT145.001.361.341.40-0.22-13.92%37037.84%
CRM231117P001500002023-06-07 11:17AM EDT150.001.671.651.710.00-253,49936.76%
CRM231117P001550002023-06-08 2:57PM EDT155.002.052.022.14-0.30-12.77%31,52435.98%
CRM231117P001600002023-06-08 3:07PM EDT160.002.512.472.54-0.26-9.39%4180934.74%
CRM231117P001650002023-06-08 1:52PM EDT165.003.103.003.10-0.40-11.43%2073433.84%
CRM231117P001700002023-06-08 11:33AM EDT170.003.753.653.75-0.50-11.76%6938132.92%
CRM231117P001750002023-06-08 9:54AM EDT175.005.104.404.55-0.03-0.58%2443332.10%
CRM231117P001800002023-06-08 3:04PM EDT180.005.405.305.45-0.50-8.47%2927931.19%
CRM231117P001850002023-06-08 3:25PM EDT185.006.426.406.55+0.12+1.90%436730.41%
CRM231117P001900002023-06-08 1:00PM EDT190.007.607.657.90-1.15-13.14%1420329.80%
CRM231117P001950002023-06-08 11:21AM EDT195.009.359.109.25-0.95-9.22%6042028.78%
CRM231117P002000002023-06-08 3:04PM EDT200.0010.8510.7510.95-1.40-11.43%101,34528.06%
CRM231117P002100002023-06-08 12:50PM EDT210.0014.9014.8515.05-1.95-11.57%1529726.62%
CRM231117P002200002023-06-08 3:33PM EDT220.0020.0019.9520.20-2.50-11.11%1820725.21%
CRM231117P002300002023-06-07 9:46AM EDT230.0022.9525.8526.700.00-416024.33%
CRM231117P002400002023-06-08 10:27AM EDT240.0036.1532.9534.00+0.48+1.35%210423.01%
CRM231117P002500002023-06-07 9:43AM EDT250.0036.8041.6542.450.00-310222.44%
CRM231117P002600002023-06-07 9:44AM EDT260.0045.2050.0551.850.00-3418823.45%
CRM231117P002700002023-06-07 9:42AM EDT270.0054.8559.7061.250.00-2023.30%
CRM231117P002800002023-06-05 9:51AM EDT280.0070.1469.7071.250.00-2025.86%
CRM231117P002900002023-05-31 3:39PM EDT290.0071.2779.5081.150.00--027.55%
CRM231117P003000002023-05-31 11:46AM EDT300.0081.6789.6591.150.00--029.79%
CRM231117P003300002023-05-31 3:10PM EDT330.00108.85119.70121.450.00--038.26%