Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
33.321,22 0,00 (0,00%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.432,77 +66,62 (+0,19%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00105000 | 2023-10-03 2:44PM EST | 105.00 | 98.02 | 104.90 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240419C00120000 | 2023-10-23 2:28PM EST | 120.00 | 86.65 | 105.75 | 107.70 | 0.00 | - | - | 2 | 0.00% |
| CRM240419C00125000 | 2023-10-25 12:55PM EST | 125.00 | 75.65 | 101.70 | 103.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240419C00135000 | 2023-10-23 1:27PM EST | 135.00 | 73.40 | 91.25 | 93.25 | 0.00 | - | - | 1 | 0.00% |
| CRM240419C00140000 | 2023-10-26 2:35PM EST | 140.00 | 63.00 | 87.35 | 88.85 | 0.00 | - | - | 2 | 0.00% |
| CRM240419C00145000 | 2023-11-20 10:05AM EST | 145.00 | 83.10 | 87.00 | 90.95 | 0.00 | - | 2 | 4 | 60.51% |
| CRM240419C00150000 | 2023-10-27 10:36AM EST | 150.00 | 55.15 | 77.45 | 79.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240419C00155000 | 2023-10-25 9:07AM EST | 155.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240419C00160000 | 2023-11-13 3:13PM EST | 160.00 | 61.39 | 73.00 | 76.80 | 0.00 | - | 1 | 3 | 53.96% |
| CRM240419C00165000 | 2023-11-08 9:56AM EST | 165.00 | 54.03 | 68.25 | 72.00 | 0.00 | - | 30 | 34 | 51.38% |
| CRM240419C00170000 | 2023-11-16 1:02PM EST | 170.00 | 64.61 | 63.95 | 67.50 | +6.91 | +11.98% | 1 | 19 | 50.04% |
| CRM240419C00175000 | 2023-11-27 9:48AM EST | 175.00 | 56.00 | 58.85 | 62.95 | 0.00 | - | 6 | 14 | 53.31% |
| CRM240419C00180000 | 2023-11-17 9:33AM EST | 180.00 | 49.80 | 54.70 | 57.90 | 0.00 | - | 10 | 4 | 49.57% |
| CRM240419C00185000 | 2023-11-27 2:49PM EST | 185.00 | 47.28 | 50.15 | 53.20 | 0.00 | - | 1 | 27 | 46.81% |
| CRM240419C00190000 | 2023-11-29 3:23PM EST | 190.00 | 48.30 | 47.15 | 48.25 | +6.45 | +15.41% | 2 | 26 | 43.40% |
| CRM240419C00195000 | 2023-11-22 3:52PM EST | 195.00 | 38.20 | 42.15 | 44.10 | 0.00 | - | 1 | 167 | 41.90% |
| CRM240419C00200000 | 2023-11-29 2:08PM EST | 200.00 | 39.25 | 38.60 | 39.85 | +4.09 | +11.63% | 3 | 100 | 39.99% |
| CRM240419C00210000 | 2023-11-29 3:23PM EST | 210.00 | 32.23 | 31.15 | 32.50 | +6.03 | +23.02% | 2 | 278 | 38.00% |
| CRM240419C00220000 | 2023-11-29 3:50PM EST | 220.00 | 24.90 | 24.30 | 25.40 | +3.27 | +15.12% | 22 | 291 | 35.40% |
| CRM240419C00230000 | 2023-11-29 3:42PM EST | 230.00 | 18.96 | 18.65 | 18.80 | +3.16 | +20.00% | 67 | 295 | 32.57% |
| CRM240419C00240000 | 2023-11-29 3:52PM EST | 240.00 | 13.90 | 13.65 | 13.90 | +2.70 | +24.11% | 40 | 520 | 31.36% |
| CRM240419C00250000 | 2023-11-29 3:50PM EST | 250.00 | 9.97 | 9.70 | 9.95 | +1.92 | +23.85% | 41 | 768 | 30.35% |
| CRM240419C00260000 | 2023-11-29 11:06AM EST | 260.00 | 6.50 | 6.60 | 6.90 | +1.65 | +34.02% | 8 | 1,019 | 29.52% |
| CRM240419C00270000 | 2023-11-29 1:32PM EST | 270.00 | 4.46 | 4.35 | 4.70 | +1.49 | +50.17% | 13 | 96 | 28.99% |
| CRM240419C00280000 | 2023-11-29 1:59PM EST | 280.00 | 2.89 | 2.82 | 3.10 | +0.60 | +26.20% | 9 | 137 | 28.49% |
| CRM240419C00290000 | 2023-11-29 11:26AM EST | 290.00 | 1.75 | 1.80 | 2.08 | +0.40 | +29.63% | 10 | 2,158 | 28.40% |
| CRM240419C00300000 | 2023-11-29 3:37PM EST | 300.00 | 1.18 | 1.14 | 1.30 | +0.35 | +42.17% | 7 | 1,641 | 27.98% |
| CRM240419C00310000 | 2023-10-25 9:15AM EST | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240419C00320000 | 2023-10-09 8:38AM EST | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRM240419C00330000 | 2023-11-29 3:42PM EST | 330.00 | 0.33 | 0.29 | 0.40 | +0.11 | +50.00% | 10 | 16 | 28.60% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00100000 | 2023-11-27 11:03AM EST | 100.00 | 0.06 | 0.02 | 0.32 | 0.00 | - | 2 | 40 | 57.03% |
| CRM240419P00105000 | 2023-11-14 10:35AM EST | 105.00 | 0.17 | 0.00 | 0.73 | 0.00 | - | 2 | 1 | 59.81% |
| CRM240419P00110000 | 2023-11-27 10:03AM EST | 110.00 | 0.12 | 0.02 | 0.87 | 0.00 | - | 15 | 21 | 58.30% |
| CRM240419P00115000 | 2023-11-27 9:57AM EST | 115.00 | 0.15 | 0.00 | 0.64 | 0.00 | - | 12 | 19 | 52.49% |
| CRM240419P00120000 | 2023-11-27 9:57AM EST | 120.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 9 | 19 | 51.22% |
| CRM240419P00125000 | 2023-11-29 11:56AM EST | 125.00 | 0.15 | 0.00 | 0.98 | -0.56 | -78.87% | 2 | 100 | 56.37% |
| CRM240419P00130000 | 2023-11-03 10:58AM EST | 130.00 | 0.88 | 0.00 | 0.42 | 0.00 | - | 86 | 90 | 45.90% |
| CRM240419P00135000 | 2023-10-27 12:18PM EST | 135.00 | 2.03 | 0.30 | 0.42 | 0.00 | - | 1 | 4 | 43.21% |
| CRM240419P00140000 | 2023-11-29 3:54PM EST | 140.00 | 0.39 | 0.28 | 0.41 | -0.27 | -40.91% | 5 | 65 | 40.45% |
| CRM240419P00145000 | 2023-11-06 9:30AM EST | 145.00 | 1.60 | 0.38 | 0.48 | 0.00 | - | 1 | 27 | 38.94% |
| CRM240419P00150000 | 2023-11-10 12:52PM EST | 150.00 | 1.52 | 0.49 | 0.57 | 0.00 | - | 1 | 81 | 37.55% |
| CRM240419P00155000 | 2023-11-21 12:52PM EST | 155.00 | 1.01 | 0.61 | 0.72 | 0.00 | - | 1 | 303 | 36.60% |
| CRM240419P00160000 | 2023-11-27 11:44AM EST | 160.00 | 0.83 | 0.77 | 0.90 | -0.18 | -17.82% | 1 | 1,538 | 35.65% |
| CRM240419P00165000 | 2023-11-29 1:59PM EST | 165.00 | 1.01 | 0.94 | 1.14 | -1.05 | -50.97% | 6 | 69 | 34.84% |
| CRM240419P00170000 | 2023-11-29 11:55AM EST | 170.00 | 1.30 | 1.18 | 1.37 | -0.39 | -23.08% | 3 | 510 | 33.68% |
| CRM240419P00175000 | 2023-11-29 3:45PM EST | 175.00 | 1.57 | 1.47 | 1.69 | -0.39 | -19.90% | 19 | 147 | 32.76% |
| CRM240419P00180000 | 2023-11-29 3:14PM EST | 180.00 | 1.88 | 1.84 | 2.09 | -0.62 | -24.80% | 128 | 264 | 31.92% |
| CRM240419P00185000 | 2023-11-29 3:45PM EST | 185.00 | 2.37 | 2.28 | 2.56 | -0.68 | -22.30% | 96 | 248 | 31.03% |
| CRM240419P00190000 | 2023-11-29 3:53PM EST | 190.00 | 2.96 | 2.84 | 3.10 | -1.04 | -26.00% | 7 | 403 | 30.08% |
| CRM240419P00195000 | 2023-11-29 3:45PM EST | 195.00 | 3.61 | 3.50 | 3.80 | -1.39 | -27.80% | 60 | 341 | 29.31% |
| CRM240419P00200000 | 2023-11-29 12:51PM EST | 200.00 | 4.37 | 4.35 | 4.70 | -1.07 | -19.67% | 5 | 401 | 28.72% |
| CRM240419P00210000 | 2023-11-29 12:51PM EST | 210.00 | 6.47 | 6.50 | 6.85 | -2.23 | -25.63% | 14 | 454 | 27.18% |
| CRM240419P00220000 | 2023-11-29 11:35AM EST | 220.00 | 9.41 | 9.55 | 9.90 | -2.44 | -20.59% | 30 | 288 | 25.90% |
| CRM240419P00230000 | 2023-11-29 12:10PM EST | 230.00 | 13.64 | 13.55 | 13.85 | -3.56 | -20.70% | 42 | 56 | 24.52% |
| CRM240419P00240000 | 2023-11-14 9:46AM EST | 240.00 | 26.70 | 18.60 | 19.00 | 0.00 | - | 5 | 8 | 23.33% |
| CRM240419P00250000 | 2023-11-10 10:23AM EST | 250.00 | 24.84 | 24.40 | 25.50 | -15.66 | -38.67% | 10 | 2 | 22.56% |
| CRM240419P00260000 | 2023-11-24 12:27PM EST | 260.00 | 37.50 | 30.25 | 32.85 | 0.00 | - | 1 | 2 | 21.34% |
