Deutsche Märkte öffnen in 2 Stunden 10 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,35+1,11 (+0,73%)
Börsenschluss: 01:00PM EST
153,70 +0,35 (+0,23%)
Nachbörse: 04:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240119C000700002022-11-18 3:28PM EST70.0084.650.000.000.00-600.00%
CRM240119C000750002022-11-18 3:31PM EST75.0080.550.000.000.00-17200.00%
CRM240119C000800002022-11-18 3:40PM EST80.0076.650.000.000.00-11400.00%
CRM240119C000850002022-11-18 3:25PM EST85.0072.300.000.000.00-3200.00%
CRM240119C000900002022-11-18 3:26PM EST90.0068.550.000.000.00-6800.00%
CRM240119C000950002022-11-22 1:10PM EST95.0064.850.000.000.00-100.00%
CRM240119C001000002022-11-18 3:21PM EST100.0060.850.000.000.00-2400.00%
CRM240119C001050002022-11-18 3:19PM EST105.0057.300.000.000.00-1000.00%
CRM240119C001100002022-11-21 12:17PM EST110.0050.300.000.000.00-100.00%
CRM240119C001150002022-11-25 10:45AM EST115.0054.450.000.000.00-200.00%
CRM240119C001200002022-11-23 11:07AM EST120.0049.600.000.000.00-100.00%
CRM240119C001250002022-11-18 10:02AM EST125.0043.500.000.000.00-400.00%
CRM240119C001300002022-11-23 3:21PM EST130.0043.250.000.000.00-100.00%
CRM240119C001350002022-11-23 1:04PM EST135.0038.750.000.000.00-200.00%
CRM240119C001400002022-11-22 12:59PM EST140.0034.280.000.000.00-100.00%
CRM240119C001450002022-11-22 12:59PM EST145.0031.800.000.000.00-100.00%
CRM240119C001500002022-11-25 10:52AM EST150.0032.600.000.000.00-200.00%
CRM240119C001550002022-11-25 11:50AM EST155.0030.150.000.000.00-200.20%
CRM240119C001600002022-11-25 10:43AM EST160.0027.550.000.000.00-1500.78%
CRM240119C001650002022-11-22 10:43AM EST165.0021.070.000.000.00-201.56%
CRM240119C001700002022-11-23 11:54AM EST170.0021.900.000.000.00-201.56%
CRM240119C001750002022-11-23 3:44PM EST175.0020.700.000.000.00-203.13%
CRM240119C001800002022-11-25 10:32AM EST180.0019.100.000.000.00-103.13%
CRM240119C001850002022-11-22 3:51PM EST185.0016.080.000.000.00-303.13%
CRM240119C001900002022-11-23 2:58PM EST190.0015.230.000.000.00-303.13%
CRM240119C001950002022-11-25 11:56AM EST195.0014.520.000.000.00-106.25%
CRM240119C002000002022-11-25 11:56AM EST200.0013.170.000.000.00-106.25%
CRM240119C002100002022-11-23 2:32PM EST210.0010.250.000.000.00-606.25%
CRM240119C002200002022-11-23 2:37PM EST220.008.250.000.000.00-1206.25%
CRM240119C002300002022-11-25 12:23PM EST230.007.200.000.000.00-1206.25%
CRM240119C002400002022-11-25 12:18PM EST240.005.750.000.000.00-306.25%
CRM240119C002500002022-11-23 2:37PM EST250.004.380.000.000.00-1012.50%
CRM240119C002600002022-11-25 12:23PM EST260.003.900.000.000.00-10012.50%
CRM240119C002700002022-11-23 1:27PM EST270.002.960.000.000.00-2012.50%
CRM240119C002800002022-11-23 12:57PM EST280.002.320.000.000.00-1012.50%
CRM240119C002900002022-11-21 10:51AM EST290.001.710.000.000.00-1012.50%
CRM240119C003000002022-11-25 10:50AM EST300.001.690.000.000.00-1012.50%
CRM240119C003100002022-11-25 11:50AM EST310.001.390.000.000.00-3012.50%
CRM240119C003200002022-11-16 9:30AM EST320.001.900.000.000.00-1012.50%
CRM240119C003300002022-11-22 10:01AM EST330.000.800.000.000.00-2012.50%
CRM240119C003400002022-11-21 9:30AM EST340.000.800.000.000.00-2012.50%
CRM240119C003500002022-11-21 11:59AM EST350.000.600.000.000.00-2012.50%
CRM240119C003600002022-11-21 9:30AM EST360.000.600.000.000.00-2012.50%
CRM240119C003700002022-11-18 11:51AM EST370.000.570.000.000.00-2012.50%
CRM240119C003800002022-11-23 1:04PM EST380.000.470.000.000.00-2012.50%
CRM240119C003900002022-11-11 1:55PM EST390.000.590.000.000.00-2012.50%
CRM240119C004000002022-11-18 2:58PM EST400.000.380.000.000.00-24012.50%
CRM240119C004100002022-11-25 12:36PM EST410.000.360.000.000.00-2012.50%
CRM240119C004200002022-11-25 11:16AM EST420.000.330.000.000.00-2012.50%
CRM240119C004300002022-11-25 11:16AM EST430.000.280.000.000.00-2025.00%
CRM240119C004400002022-11-25 11:15AM EST440.000.260.000.000.00-2025.00%
CRM240119C004500002022-11-25 11:14AM EST450.000.260.000.000.00-2025.00%
CRM240119C004600002022-11-25 11:13AM EST460.000.210.000.000.00-2025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240119P000700002022-11-25 11:58AM EST70.002.030.000.000.00-2012.50%
CRM240119P000750002022-11-21 11:24AM EST75.003.200.000.000.00-3012.50%
CRM240119P000800002022-11-21 11:13AM EST80.003.900.000.000.00-4012.50%
CRM240119P000850002022-11-22 10:31AM EST85.004.400.000.000.00-5012.50%
CRM240119P000900002022-11-17 3:20PM EST90.005.300.000.000.00-4012.50%
CRM240119P000950002022-11-23 2:15PM EST95.005.410.000.000.00-20012.50%
CRM240119P001000002022-11-23 1:36PM EST100.006.310.000.000.00-1,12006.25%
CRM240119P001050002022-11-21 12:21PM EST105.008.600.000.000.00-2006.25%
CRM240119P001100002022-11-23 9:55AM EST110.008.520.000.000.00-206.25%
CRM240119P001150002022-11-25 10:32AM EST115.009.150.000.000.00-206.25%
CRM240119P001200002022-11-25 10:33AM EST120.0010.500.000.000.00-406.25%
CRM240119P001250002022-11-25 12:25PM EST125.0011.750.000.000.00-603.13%
CRM240119P001300002022-11-23 12:00PM EST130.0014.350.000.000.00-203.13%
CRM240119P001350002022-11-23 12:00PM EST135.0016.150.000.000.00-303.13%
CRM240119P001400002022-11-23 12:00PM EST140.0018.100.000.000.00-201.56%
CRM240119P001450002022-11-25 11:52AM EST145.0018.800.000.000.00-1001.56%
CRM240119P001500002022-11-23 2:03PM EST150.0021.750.000.000.00-1200.39%
CRM240119P001550002022-11-25 11:50AM EST155.0023.250.000.000.00-200.00%
CRM240119P001600002022-11-22 1:56PM EST160.0028.370.000.000.00-100.00%
CRM240119P001650002022-11-18 3:32PM EST165.0032.200.000.000.00-1000.00%
CRM240119P001700002022-11-21 12:27PM EST170.0036.910.000.000.00-800.00%
CRM240119P001750002022-11-18 3:32PM EST175.0038.300.000.000.00-1000.00%
CRM240119P001800002022-11-21 12:27PM EST180.0043.730.000.000.00-800.00%
CRM240119P001850002022-11-16 3:19PM EST185.0041.650.000.000.00-5100.00%
CRM240119P001900002022-11-25 9:46AM EST190.0044.900.000.000.00-1500.00%
CRM240119P001950002022-11-25 11:20AM EST195.0047.550.000.000.00-100.00%
CRM240119P002000002022-11-23 11:06AM EST200.0053.000.000.000.00-100.00%
CRM240119P002100002022-11-17 9:47AM EST210.0062.990.000.000.00-400.00%
CRM240119P002200002022-11-22 9:46AM EST220.0076.990.000.000.00-100.00%
CRM240119P002300002022-11-15 1:08PM EST230.0068.450.000.000.00-200.00%
CRM240119P002400002022-11-23 10:27AM EST240.0089.520.000.000.00-200.00%
CRM240119P002500002022-11-23 12:21PM EST250.0099.230.000.000.00-500.00%
CRM240119P002600002022-11-25 11:50AM EST260.00106.330.000.000.00-200.00%
CRM240119P002700002022-11-07 2:32PM EST270.00126.250.000.000.00-200.00%
CRM240119P002800002022-11-23 3:29PM EST280.00128.450.000.000.00-13000.00%
CRM240119P002900002022-11-23 3:37PM EST290.00137.700.000.000.00-16800.00%
CRM240119P003000002022-08-31 10:38AM EST300.00142.74151.35153.800.00-2450.84%
CRM240119P003100002022-08-29 8:55AM EST310.00145.65160.65163.950.00-2051.72%
CRM240119P003200002022-11-23 3:29PM EST320.00166.700.000.000.00-7200.00%
CRM240119P003300002022-05-26 2:59PM EST330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-11-23 3:37PM EST340.00189.600.000.000.00-2900.00%
CRM240119P003500002022-07-01 9:24AM EST350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 2:50PM EST360.00205.30213.70217.250.00-101066.19%
CRM240119P003700002021-12-01 9:58AM EST370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 10:43AM EST380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-10-28 11:39AM EST400.00238.15245.20247.750.00-1045.89%
CRM240119P004100002022-02-17 11:17AM EST410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 10:02AM EST420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 9:46AM EST430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 9:49AM EST440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 9:08AM EST450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-10-07 2:44PM EST460.00310.00318.20322.150.00-2087.25%