Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.093,04 -99,55 (-0,38%) CMC Crypto 200
606,04 +6,37 (+1,06%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 1:57PM EDT | 65.00 | 104.70 | 123.60 | 126.00 | 0.00 | - | 13 | 9 | 92.48% |
| CRM240119C00070000 | 2023-02-17 2:24PM EDT | 70.00 | 97.18 | 115.70 | 120.00 | 0.00 | - | 2 | 100 | 74.63% |
| CRM240119C00075000 | 2023-03-13 1:18PM EDT | 75.00 | 103.10 | 112.00 | 115.65 | 0.00 | - | 2 | 297 | 75.90% |
| CRM240119C00080000 | 2023-03-02 1:46PM EDT | 80.00 | 110.85 | 107.35 | 111.00 | 0.00 | - | 3 | 229 | 73.05% |
| CRM240119C00085000 | 2023-03-03 11:00AM EDT | 85.00 | 108.22 | 103.10 | 106.30 | 0.00 | - | 2 | 122 | 71.06% |
| CRM240119C00090000 | 2023-03-02 3:29PM EDT | 90.00 | 103.76 | 98.60 | 101.50 | 0.00 | - | 1 | 152 | 68.23% |
| CRM240119C00095000 | 2023-02-09 2:30PM EDT | 95.00 | 86.17 | 82.30 | 84.85 | 0.00 | - | 1 | 152 | 0.00% |
| CRM240119C00100000 | 2023-03-16 12:03PM EDT | 100.00 | 92.50 | 89.55 | 92.30 | 0.00 | - | 1 | 747 | 63.34% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 85.00 | 87.60 | 0.00 | - | 3 | 188 | 60.69% |
| CRM240119C00110000 | 2023-03-10 3:48PM EDT | 110.00 | 72.00 | 80.65 | 83.30 | 0.00 | - | 1 | 408 | 59.02% |
| CRM240119C00115000 | 2023-03-16 11:27AM EDT | 115.00 | 78.90 | 76.15 | 78.80 | 0.00 | - | 4 | 883 | 56.73% |
| CRM240119C00120000 | 2023-03-16 12:21PM EDT | 120.00 | 74.41 | 71.85 | 74.45 | 0.00 | - | 2 | 604 | 54.91% |
| CRM240119C00125000 | 2023-03-16 11:25AM EDT | 125.00 | 70.23 | 68.50 | 70.15 | 0.00 | - | 2 | 376 | 54.30% |
| CRM240119C00130000 | 2023-03-16 2:39PM EDT | 130.00 | 66.00 | 64.80 | 66.00 | 0.00 | - | 15 | 717 | 53.20% |
| CRM240119C00135000 | 2023-03-16 9:40AM EDT | 135.00 | 60.00 | 60.75 | 61.75 | 0.00 | - | 1 | 566 | 51.45% |
| CRM240119C00140000 | 2023-03-20 3:58PM EDT | 140.00 | 57.26 | 56.85 | 57.80 | -0.96 | -1.65% | 13 | 1,795 | 50.08% |
| CRM240119C00145000 | 2023-03-15 2:38PM EDT | 145.00 | 51.30 | 53.10 | 53.95 | 0.00 | - | 33 | 912 | 49.68% |
| CRM240119C00150000 | 2023-03-20 12:05PM EDT | 150.00 | 48.95 | 49.50 | 50.55 | -2.10 | -4.11% | 28 | 1,500 | 49.00% |
| CRM240119C00155000 | 2023-03-20 12:04PM EDT | 155.00 | 45.45 | 45.85 | 46.85 | -2.70 | -5.61% | 65 | 687 | 47.59% |
| CRM240119C00160000 | 2023-03-20 2:12PM EDT | 160.00 | 42.35 | 42.50 | 43.65 | -1.11 | -2.55% | 12 | 3,092 | 46.91% |
| CRM240119C00165000 | 2023-03-17 1:39PM EDT | 165.00 | 40.20 | 39.00 | 40.00 | 0.00 | - | 10 | 4,765 | 45.30% |
| CRM240119C00170000 | 2023-03-20 2:47PM EDT | 170.00 | 35.92 | 35.95 | 37.05 | -1.01 | -2.73% | 2 | 1,753 | 44.69% |
| CRM240119C00175000 | 2023-03-20 2:35PM EDT | 175.00 | 32.70 | 33.20 | 33.85 | -0.95 | -2.82% | 2 | 1,161 | 43.50% |
| CRM240119C00180000 | 2023-03-20 12:07PM EDT | 180.00 | 29.65 | 30.35 | 31.00 | -0.62 | -2.05% | 6 | 1,671 | 42.68% |
| CRM240119C00185000 | 2023-03-20 2:47PM EDT | 185.00 | 27.50 | 27.60 | 28.05 | -1.20 | -4.18% | 77 | 1,436 | 41.54% |
| CRM240119C00190000 | 2023-03-20 11:28AM EDT | 190.00 | 25.10 | 25.00 | 25.75 | -0.38 | -1.49% | 3 | 4,054 | 41.18% |
| CRM240119C00195000 | 2023-03-20 12:50PM EDT | 195.00 | 22.45 | 22.60 | 23.30 | -0.60 | -2.60% | 4 | 1,358 | 40.41% |
| CRM240119C00200000 | 2023-03-20 11:56AM EDT | 200.00 | 20.15 | 20.35 | 21.25 | -0.36 | -1.76% | 5 | 4,363 | 40.04% |
| CRM240119C00210000 | 2023-03-20 2:31PM EDT | 210.00 | 16.50 | 16.45 | 17.15 | -0.50 | -2.94% | 20 | 1,847 | 38.74% |
| CRM240119C00220000 | 2023-03-20 2:31PM EDT | 220.00 | 13.15 | 13.10 | 13.70 | -0.26 | -1.94% | 51 | 2,531 | 37.66% |
| CRM240119C00230000 | 2023-03-20 2:31PM EDT | 230.00 | 10.40 | 10.50 | 10.85 | -0.40 | -3.70% | 10 | 1,957 | 36.77% |
| CRM240119C00240000 | 2023-03-20 3:05PM EDT | 240.00 | 8.20 | 8.20 | 8.60 | -0.35 | -4.09% | 16 | 1,475 | 36.17% |
| CRM240119C00250000 | 2023-03-20 3:44PM EDT | 250.00 | 6.48 | 6.45 | 6.80 | -0.07 | -1.07% | 38 | 2,326 | 35.71% |
| CRM240119C00260000 | 2023-03-20 2:02PM EDT | 260.00 | 4.90 | 5.00 | 5.30 | -0.29 | -5.59% | 62 | 2,043 | 35.21% |
| CRM240119C00270000 | 2023-03-20 2:12PM EDT | 270.00 | 3.85 | 3.90 | 4.10 | -0.30 | -7.23% | 14 | 1,349 | 34.77% |
| CRM240119C00280000 | 2023-03-20 2:02PM EDT | 280.00 | 2.98 | 3.00 | 3.20 | -0.22 | -6.88% | 9 | 1,396 | 34.51% |
| CRM240119C00290000 | 2023-03-20 2:02PM EDT | 290.00 | 2.33 | 2.30 | 2.51 | -0.27 | -10.38% | 12 | 703 | 34.35% |
| CRM240119C00300000 | 2023-03-17 12:04PM EDT | 300.00 | 2.01 | 1.83 | 1.97 | 0.00 | - | 2 | 1,944 | 34.24% |
| CRM240119C00310000 | 2023-03-16 1:09PM EDT | 310.00 | 1.51 | 1.39 | 1.61 | 0.00 | - | 1 | 388 | 34.44% |
| CRM240119C00320000 | 2023-03-14 11:34AM EDT | 320.00 | 1.05 | 1.09 | 1.27 | 0.00 | - | 1 | 387 | 34.38% |
| CRM240119C00330000 | 2023-03-20 12:25PM EDT | 330.00 | 0.90 | 0.81 | 1.04 | +0.03 | +3.45% | 50 | 1,453 | 34.56% |
| CRM240119C00340000 | 2023-03-02 3:39PM EDT | 340.00 | 0.97 | 0.56 | 0.94 | 0.00 | - | 56 | 182 | 35.30% |
| CRM240119C00350000 | 2023-03-16 3:58PM EDT | 350.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 10 | 797 | 35.65% |
| CRM240119C00360000 | 2023-03-13 1:41PM EDT | 360.00 | 0.36 | 0.32 | 0.66 | 0.00 | - | 1 | 169 | 35.79% |
| CRM240119C00370000 | 2023-02-07 1:17PM EDT | 370.00 | 0.24 | 0.20 | 0.53 | 0.00 | - | 100 | 248 | 35.77% |
| CRM240119C00380000 | 2023-03-03 11:08AM EDT | 380.00 | 0.39 | 0.21 | 0.40 | 0.00 | - | 9 | 214 | 35.45% |
| CRM240119C00390000 | 2023-02-08 12:09PM EDT | 390.00 | 0.21 | 0.10 | 0.39 | 0.00 | - | 4 | 318 | 36.35% |
| CRM240119C00400000 | 2023-03-17 9:30AM EDT | 400.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 1 | 931 | 36.40% |
| CRM240119C00410000 | 2023-03-07 10:54AM EDT | 410.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 62 | 37.06% |
| CRM240119C00420000 | 2023-03-16 3:50PM EDT | 420.00 | 0.18 | 0.08 | 0.28 | 0.00 | - | 1 | 183 | 37.65% |
| CRM240119C00430000 | 2023-03-03 3:27PM EDT | 430.00 | 0.13 | 0.07 | 0.26 | 0.00 | - | 22 | 41 | 38.21% |
| CRM240119C00440000 | 2023-03-03 1:08PM EDT | 440.00 | 0.30 | 0.06 | 0.22 | 0.00 | - | 3 | 42 | 38.31% |
| CRM240119C00450000 | 2023-03-13 10:03AM EDT | 450.00 | 0.10 | 0.04 | 0.21 | 0.00 | - | 2 | 251 | 38.92% |
| CRM240119C00460000 | 2023-03-20 12:25PM EDT | 460.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 50 | 2,989 | 38.53% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-03-16 9:56AM EDT | 65.00 | 0.29 | 0.17 | 0.40 | 0.00 | - | 5 | 438 | 52.98% |
| CRM240119P00070000 | 2023-03-14 9:44AM EDT | 70.00 | 0.39 | 0.27 | 0.51 | 0.00 | - | 1 | 620 | 51.81% |
| CRM240119P00075000 | 2023-03-17 2:39PM EDT | 75.00 | 0.57 | 0.42 | 0.67 | 0.00 | - | 1 | 88 | 51.05% |
| CRM240119P00080000 | 2023-03-13 3:18PM EDT | 80.00 | 0.82 | 0.59 | 0.88 | 0.00 | - | 7 | 682 | 50.24% |
| CRM240119P00085000 | 2023-03-17 3:26PM EDT | 85.00 | 0.93 | 0.80 | 1.10 | 0.00 | - | 102 | 309 | 50.70% |
| CRM240119P00090000 | 2023-03-17 2:18PM EDT | 90.00 | 1.17 | 1.05 | 1.36 | 0.00 | - | 21 | 659 | 49.52% |
| CRM240119P00095000 | 2023-03-17 3:50PM EDT | 95.00 | 1.50 | 1.35 | 1.67 | 0.00 | - | 1 | 1,963 | 48.44% |
| CRM240119P00100000 | 2023-03-20 12:12PM EDT | 100.00 | 1.75 | 1.69 | 1.87 | -0.11 | -5.91% | 2 | 4,930 | 46.45% |
| CRM240119P00105000 | 2023-03-17 3:40PM EDT | 105.00 | 2.22 | 2.05 | 2.16 | 0.00 | - | 72 | 1,187 | 44.91% |
| CRM240119P00110000 | 2023-03-20 10:42AM EDT | 110.00 | 2.66 | 2.48 | 2.62 | -0.12 | -4.32% | 3 | 1,031 | 44.02% |
| CRM240119P00115000 | 2023-03-20 10:57AM EDT | 115.00 | 3.10 | 2.96 | 3.10 | +0.05 | +1.64% | 7 | 2,472 | 42.96% |
| CRM240119P00120000 | 2023-03-20 11:58AM EDT | 120.00 | 3.70 | 3.50 | 3.70 | -0.15 | -3.90% | 8 | 2,529 | 42.12% |
| CRM240119P00125000 | 2023-03-17 2:30PM EDT | 125.00 | 4.25 | 4.10 | 4.35 | -0.15 | -3.41% | 15 | 3,039 | 41.19% |
| CRM240119P00130000 | 2023-03-20 12:14PM EDT | 130.00 | 5.05 | 4.85 | 5.10 | -0.10 | -1.94% | 19 | 2,890 | 40.33% |
| CRM240119P00135000 | 2023-03-20 2:37PM EDT | 135.00 | 5.95 | 5.75 | 5.90 | +0.48 | +8.78% | 16 | 3,030 | 39.37% |
| CRM240119P00140000 | 2023-03-20 2:36PM EDT | 140.00 | 6.90 | 6.65 | 6.85 | +0.48 | +7.48% | 12 | 14,602 | 38.56% |
| CRM240119P00145000 | 2023-03-20 2:16PM EDT | 145.00 | 8.00 | 7.60 | 7.90 | +0.13 | +1.65% | 49 | 2,945 | 37.74% |
| CRM240119P00150000 | 2023-03-20 2:45PM EDT | 150.00 | 9.15 | 8.75 | 9.05 | -0.10 | -1.08% | 281 | 4,009 | 36.90% |
| CRM240119P00155000 | 2023-03-20 2:43PM EDT | 155.00 | 10.45 | 10.10 | 10.40 | +0.70 | +7.18% | 11 | 2,344 | 36.22% |
| CRM240119P00160000 | 2023-03-20 2:31PM EDT | 160.00 | 11.90 | 11.45 | 11.90 | +0.70 | +6.25% | 18 | 2,323 | 35.57% |
| CRM240119P00165000 | 2023-03-20 2:51PM EDT | 165.00 | 13.35 | 13.00 | 13.40 | -0.15 | -1.11% | 24 | 2,148 | 34.68% |
| CRM240119P00170000 | 2023-03-20 11:09AM EDT | 170.00 | 15.20 | 14.90 | 15.25 | -0.05 | -0.33% | 4 | 1,999 | 34.14% |
| CRM240119P00175000 | 2023-03-20 12:57PM EDT | 175.00 | 17.10 | 16.80 | 17.05 | +0.20 | +1.18% | 134 | 1,527 | 33.27% |
| CRM240119P00180000 | 2023-03-20 11:29AM EDT | 180.00 | 18.85 | 18.55 | 19.20 | -0.60 | -3.08% | 19 | 2,395 | 32.70% |
| CRM240119P00185000 | 2023-03-20 11:29AM EDT | 185.00 | 21.10 | 21.05 | 21.30 | -0.25 | -1.17% | 1 | 1,344 | 31.81% |
| CRM240119P00190000 | 2023-03-20 9:30AM EDT | 190.00 | 24.00 | 23.15 | 23.85 | +0.20 | +0.84% | 1 | 2,674 | 31.33% |
| CRM240119P00195000 | 2023-03-20 2:15PM EDT | 195.00 | 26.45 | 25.75 | 26.45 | +0.65 | +2.52% | 13 | 1,185 | 30.68% |
| CRM240119P00200000 | 2023-03-20 11:56AM EDT | 200.00 | 29.10 | 28.45 | 29.15 | +1.00 | +3.56% | 6 | 3,821 | 29.90% |
| CRM240119P00210000 | 2023-03-16 3:14PM EDT | 210.00 | 34.10 | 34.65 | 35.05 | 0.00 | - | 173 | 1,215 | 28.29% |
| CRM240119P00220000 | 2023-03-15 2:21PM EDT | 220.00 | 44.55 | 41.15 | 42.05 | 0.00 | - | 1 | 998 | 27.28% |
| CRM240119P00230000 | 2023-03-20 12:06PM EDT | 230.00 | 49.60 | 48.70 | 49.55 | +0.05 | +0.10% | 6 | 1,053 | 25.97% |
| CRM240119P00240000 | 2023-03-20 11:57AM EDT | 240.00 | 57.80 | 56.75 | 57.75 | +0.70 | +1.23% | 4 | 542 | 24.80% |
| CRM240119P00250000 | 2023-03-16 11:00AM EDT | 250.00 | 63.95 | 65.35 | 66.30 | 0.00 | - | 2 | 69 | 22.99% |
| CRM240119P00260000 | 2023-03-02 11:39AM EDT | 260.00 | 72.45 | 74.55 | 75.70 | 0.00 | - | 4 | 0 | 22.65% |
| CRM240119P00270000 | 2023-02-22 12:35PM EDT | 270.00 | 106.78 | 84.10 | 85.90 | 0.00 | - | 2 | 0 | 25.51% |
| CRM240119P00280000 | 2023-03-16 3:22PM EDT | 280.00 | 92.80 | 94.10 | 95.75 | 0.00 | - | 170 | 72 | 26.62% |
| CRM240119P00290000 | 2023-03-16 3:22PM EDT | 290.00 | 102.80 | 103.85 | 105.60 | 0.00 | - | 240 | 100 | 27.52% |
| CRM240119P00300000 | 2023-03-02 3:02PM EDT | 300.00 | 112.30 | 113.95 | 115.80 | 0.00 | - | 3 | 3 | 30.26% |
| CRM240119P00310000 | 2023-02-01 4:55PM EDT | 310.00 | 138.51 | 122.45 | 125.00 | 0.00 | - | 4 | 0 | 25.61% |
| CRM240119P00320000 | 2023-03-16 3:17PM EDT | 320.00 | 133.25 | 133.85 | 135.80 | 0.00 | - | 83 | 40 | 33.34% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 35.62% |
| CRM240119P00340000 | 2023-03-15 2:07PM EDT | 340.00 | 158.55 | 153.60 | 156.20 | 0.00 | - | 50 | 15 | 38.33% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 46.87% |
| CRM240119P00360000 | 2023-03-16 3:15PM EDT | 360.00 | 172.35 | 173.90 | 176.00 | 0.00 | - | 13 | 10 | 39.96% |
| CRM240119P00370000 | 2023-02-22 4:54PM EDT | 370.00 | 207.13 | 182.60 | 187.00 | 0.00 | - | 11 | 0 | 46.00% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00390000 | 2023-02-14 12:20PM EDT | 390.00 | 219.57 | 200.75 | 204.50 | 0.00 | - | - | 0 | 0.00% |
| CRM240119P00400000 | 2023-01-25 4:41PM EDT | 400.00 | 243.92 | 235.95 | 239.65 | 0.00 | - | 4 | 0 | 95.00% |
| CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-02-06 11:28AM EDT | 430.00 | 260.54 | 246.45 | 249.70 | 0.00 | - | 2 | 0 | 57.46% |
| CRM240119P00440000 | 2023-02-09 3:14PM EDT | 440.00 | 265.94 | 264.85 | 268.65 | 0.00 | - | 3 | 0 | 80.76% |
| CRM240119P00450000 | 2023-02-09 3:13PM EDT | 450.00 | 277.65 | 274.80 | 278.70 | 0.00 | - | 4 | 0 | 82.00% |
| CRM240119P00460000 | 2022-12-29 3:31PM EDT | 460.00 | 327.70 | 293.15 | 297.95 | 0.00 | - | 12 | 0 | 99.53% |
