CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117C00095000 | 2023-03-28 9:58AM EDT | 95.00 | 100.36 | 103.15 | 105.80 | 0.00 | - | 1 | 13 | 0.00% |
| CRM231117C00100000 | 2023-04-20 3:51PM EDT | 100.00 | 100.81 | 112.60 | 115.00 | 0.00 | - | - | 1 | 89.18% |
| CRM231117C00115000 | 2023-04-06 3:51PM EDT | 115.00 | 83.10 | 86.20 | 87.60 | 0.00 | - | 4 | 5 | 0.00% |
| CRM231117C00120000 | 2023-05-01 2:13PM EDT | 120.00 | 82.70 | 105.90 | 110.05 | 0.00 | - | 2 | 32 | 123.40% |
| CRM231117C00125000 | 2023-04-03 2:45PM EDT | 125.00 | 77.54 | 72.80 | 73.90 | 0.00 | - | 2 | 1 | 0.00% |
| CRM231117C00130000 | 2023-05-31 9:48AM EDT | 130.00 | 95.95 | 82.35 | 84.20 | 0.00 | - | 1 | 8 | 60.21% |
| CRM231117C00135000 | 2023-05-31 12:33PM EDT | 135.00 | 89.70 | 77.75 | 79.60 | 0.00 | - | 1 | 5 | 58.23% |
| CRM231117C00140000 | 2023-05-22 11:48AM EDT | 140.00 | 77.05 | 72.90 | 74.85 | 0.00 | - | 2 | 9 | 55.35% |
| CRM231117C00145000 | 2023-06-05 9:30AM EDT | 145.00 | 71.05 | 68.50 | 70.40 | 0.00 | - | 3 | 11 | 53.89% |
| CRM231117C00150000 | 2023-06-02 12:29PM EDT | 150.00 | 66.25 | 64.40 | 65.70 | 0.00 | - | 2 | 31 | 52.33% |
| CRM231117C00155000 | 2023-06-05 9:34AM EDT | 155.00 | 61.36 | 60.00 | 61.05 | 0.00 | - | 2 | 31 | 50.21% |
| CRM231117C00160000 | 2023-06-07 10:13AM EDT | 160.00 | 59.50 | 55.10 | 56.50 | 0.00 | - | 1 | 40 | 49.46% |
| CRM231117C00165000 | 2023-06-07 3:53PM EDT | 165.00 | 48.07 | 51.15 | 51.95 | 0.00 | - | 20 | 75 | 47.00% |
| CRM231117C00170000 | 2023-06-05 3:37PM EDT | 170.00 | 48.22 | 47.05 | 47.55 | 0.00 | - | 1 | 60 | 44.86% |
| CRM231117C00175000 | 2023-06-02 12:47PM EDT | 175.00 | 45.78 | 42.55 | 43.45 | 0.00 | - | 3 | 54 | 43.32% |
| CRM231117C00180000 | 2023-06-02 10:50AM EDT | 180.00 | 42.10 | 38.85 | 39.40 | 0.00 | - | 1 | 87 | 41.71% |
| CRM231117C00185000 | 2023-06-07 11:32AM EDT | 185.00 | 36.67 | 35.15 | 35.50 | 0.00 | - | 1 | 113 | 40.20% |
| CRM231117C00190000 | 2023-06-08 3:27PM EDT | 190.00 | 31.67 | 31.20 | 31.90 | +2.01 | +6.78% | 5 | 298 | 39.09% |
| CRM231117C00195000 | 2023-06-07 3:35PM EDT | 195.00 | 27.85 | 28.05 | 28.35 | +2.10 | +8.16% | 3 | 114 | 37.80% |
| CRM231117C00200000 | 2023-06-08 3:53PM EDT | 200.00 | 24.78 | 24.60 | 25.05 | +2.38 | +10.63% | 5 | 841 | 36.70% |
| CRM231117C00210000 | 2023-06-08 3:53PM EDT | 210.00 | 18.98 | 18.95 | 19.20 | +1.86 | +10.86% | 78 | 709 | 34.93% |
| CRM231117C00220000 | 2023-06-08 3:33PM EDT | 220.00 | 14.20 | 13.90 | 14.30 | +1.80 | +14.52% | 21 | 1,289 | 33.50% |
| CRM231117C00230000 | 2023-06-08 1:47PM EDT | 230.00 | 10.40 | 10.05 | 10.35 | +1.44 | +16.07% | 70 | 628 | 32.34% |
| CRM231117C00240000 | 2023-06-08 1:31PM EDT | 240.00 | 7.30 | 7.20 | 7.40 | +0.78 | +11.96% | 13 | 421 | 31.65% |
| CRM231117C00250000 | 2023-06-08 12:39PM EDT | 250.00 | 5.10 | 5.05 | 5.20 | +0.65 | +14.61% | 11 | 568 | 31.15% |
| CRM231117C00260000 | 2023-06-08 3:53PM EDT | 260.00 | 3.55 | 3.50 | 3.65 | +0.35 | +10.94% | 2 | 211 | 30.94% |
| CRM231117C00270000 | 2023-06-07 3:43PM EDT | 270.00 | 2.12 | 2.46 | 2.55 | 0.00 | - | 9 | 111 | 30.85% |
| CRM231117C00280000 | 2023-06-07 1:47PM EDT | 280.00 | 1.61 | 1.75 | 1.80 | 0.00 | - | 62 | 193 | 30.95% |
| CRM231117C00290000 | 2023-06-08 11:09AM EDT | 290.00 | 1.26 | 1.26 | 1.30 | -0.24 | -16.00% | 2 | 125 | 31.24% |
| CRM231117C00300000 | 2023-06-06 1:59PM EDT | 300.00 | 1.11 | 0.92 | 0.96 | 0.00 | - | 3 | 95 | 31.67% |
| CRM231117C00310000 | 2023-06-08 11:05AM EDT | 310.00 | 0.71 | 0.67 | 0.73 | +0.06 | +9.23% | 2 | 140 | 32.22% |
| CRM231117C00320000 | 2023-06-08 10:57AM EDT | 320.00 | 0.53 | 0.51 | 0.57 | -0.15 | -22.06% | 2 | 22 | 32.86% |
| CRM231117C00330000 | 2023-06-02 10:31AM EDT | 330.00 | 0.66 | 0.39 | 0.45 | 0.00 | - | 26 | 55 | 33.50% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117P00095000 | 2023-05-19 12:08PM EDT | 95.00 | 0.29 | 0.10 | 0.22 | 0.00 | - | 22 | 53 | 50.98% |
| CRM231117P00100000 | 2023-06-01 9:41AM EDT | 100.00 | 0.23 | 0.09 | 0.27 | 0.00 | - | 1 | 45 | 51.47% |
| CRM231117P00105000 | 2023-05-31 1:59PM EDT | 105.00 | 0.41 | 0.08 | 0.28 | 0.00 | - | 3 | 29 | 48.58% |
| CRM231117P00110000 | 2023-06-07 12:59PM EDT | 110.00 | 0.33 | 0.25 | 0.31 | 0.00 | - | 39 | 239 | 46.34% |
| CRM231117P00115000 | 2023-06-07 12:15PM EDT | 115.00 | 0.37 | 0.33 | 0.39 | 0.00 | - | 46 | 167 | 45.00% |
| CRM231117P00120000 | 2023-06-07 11:14AM EDT | 120.00 | 0.45 | 0.42 | 0.48 | 0.00 | - | 50 | 156 | 43.60% |
| CRM231117P00125000 | 2023-06-07 12:28PM EDT | 125.00 | 0.64 | 0.54 | 0.60 | 0.00 | - | 54 | 265 | 42.38% |
| CRM231117P00130000 | 2023-06-07 12:57PM EDT | 130.00 | 0.85 | 0.68 | 0.75 | 0.00 | - | 62 | 134 | 41.24% |
| CRM231117P00135000 | 2023-06-08 9:30AM EDT | 135.00 | 1.02 | 0.86 | 0.92 | +0.01 | +0.99% | 1 | 108 | 40.00% |
| CRM231117P00140000 | 2023-06-05 12:13PM EDT | 140.00 | 1.14 | 1.07 | 1.14 | 0.00 | - | 4 | 1,905 | 38.93% |
| CRM231117P00145000 | 2023-06-08 3:19PM EDT | 145.00 | 1.36 | 1.34 | 1.40 | -0.22 | -13.92% | 3 | 70 | 37.84% |
| CRM231117P00150000 | 2023-06-07 11:17AM EDT | 150.00 | 1.67 | 1.65 | 1.71 | 0.00 | - | 25 | 3,499 | 36.76% |
| CRM231117P00155000 | 2023-06-08 2:57PM EDT | 155.00 | 2.05 | 2.02 | 2.14 | -0.30 | -12.77% | 3 | 1,524 | 35.98% |
| CRM231117P00160000 | 2023-06-08 3:07PM EDT | 160.00 | 2.51 | 2.47 | 2.54 | -0.26 | -9.39% | 41 | 809 | 34.74% |
| CRM231117P00165000 | 2023-06-08 1:52PM EDT | 165.00 | 3.10 | 3.00 | 3.10 | -0.40 | -11.43% | 20 | 734 | 33.84% |
| CRM231117P00170000 | 2023-06-08 11:33AM EDT | 170.00 | 3.75 | 3.65 | 3.75 | -0.50 | -11.76% | 69 | 381 | 32.92% |
| CRM231117P00175000 | 2023-06-08 9:54AM EDT | 175.00 | 5.10 | 4.40 | 4.55 | -0.03 | -0.58% | 24 | 433 | 32.10% |
| CRM231117P00180000 | 2023-06-08 3:04PM EDT | 180.00 | 5.40 | 5.30 | 5.45 | -0.50 | -8.47% | 29 | 279 | 31.19% |
| CRM231117P00185000 | 2023-06-08 3:25PM EDT | 185.00 | 6.42 | 6.40 | 6.55 | +0.12 | +1.90% | 4 | 367 | 30.41% |
| CRM231117P00190000 | 2023-06-08 1:00PM EDT | 190.00 | 7.60 | 7.65 | 7.90 | -1.15 | -13.14% | 14 | 203 | 29.80% |
| CRM231117P00195000 | 2023-06-08 11:21AM EDT | 195.00 | 9.35 | 9.10 | 9.25 | -0.95 | -9.22% | 60 | 420 | 28.78% |
| CRM231117P00200000 | 2023-06-08 3:04PM EDT | 200.00 | 10.85 | 10.75 | 10.95 | -1.40 | -11.43% | 10 | 1,345 | 28.06% |
| CRM231117P00210000 | 2023-06-08 12:50PM EDT | 210.00 | 14.90 | 14.85 | 15.05 | -1.95 | -11.57% | 15 | 297 | 26.62% |
| CRM231117P00220000 | 2023-06-08 3:33PM EDT | 220.00 | 20.00 | 19.95 | 20.20 | -2.50 | -11.11% | 18 | 207 | 25.21% |
| CRM231117P00230000 | 2023-06-07 9:46AM EDT | 230.00 | 22.95 | 25.85 | 26.70 | 0.00 | - | 4 | 160 | 24.33% |
| CRM231117P00240000 | 2023-06-08 10:27AM EDT | 240.00 | 36.15 | 32.95 | 34.00 | +0.48 | +1.35% | 2 | 104 | 23.01% |
| CRM231117P00250000 | 2023-06-07 9:43AM EDT | 250.00 | 36.80 | 41.65 | 42.45 | 0.00 | - | 3 | 102 | 22.44% |
| CRM231117P00260000 | 2023-06-07 9:44AM EDT | 260.00 | 45.20 | 50.05 | 51.85 | 0.00 | - | 34 | 188 | 23.45% |
| CRM231117P00270000 | 2023-06-07 9:42AM EDT | 270.00 | 54.85 | 59.70 | 61.25 | 0.00 | - | 2 | 0 | 23.30% |
| CRM231117P00280000 | 2023-06-05 9:51AM EDT | 280.00 | 70.14 | 69.70 | 71.25 | 0.00 | - | 2 | 0 | 25.86% |
| CRM231117P00290000 | 2023-05-31 3:39PM EDT | 290.00 | 71.27 | 79.50 | 81.15 | 0.00 | - | - | 0 | 27.55% |
| CRM231117P00300000 | 2023-05-31 11:46AM EDT | 300.00 | 81.67 | 89.65 | 91.15 | 0.00 | - | - | 0 | 29.79% |
| CRM231117P00330000 | 2023-05-31 3:10PM EDT | 330.00 | 108.85 | 119.70 | 121.45 | 0.00 | - | - | 0 | 38.26% |
