Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.103,22 -3.017,64 (-5,10%) CMC Crypto 200
1.268,36 -70,71 (-5,27%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 102.75 | 105.35 | 0.00 | - | 1 | 1 | 127.15% |
| CRM240510C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 100.13 | 97.75 | 100.40 | -4.13 | -3.96% | 1 | 8 | 122.07% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 47.50 | 50.90 | 0.00 | - | 1 | 2 | 63.62% |
| CRM240510C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 43.29 | 37.40 | 40.85 | +0.06 | +0.14% | 3 | 2 | 77.32% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 33.45 | 35.60 | 0.00 | - | 2 | 4 | 52.25% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 240.00 | 36.21 | 28.35 | 30.90 | 0.00 | - | 1 | 0 | 62.18% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 58.41 | 23.65 | 26.00 | 0.00 | - | 1 | 2 | 55.18% |
| CRM240510C00247500 | 2024-04-22 2:59PM EDT | 247.50 | 28.91 | 21.65 | 22.75 | 0.00 | - | - | 1 | 44.20% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 19.00 | 20.35 | 0.00 | - | 1 | 4 | 41.38% |
| CRM240510C00255000 | 2024-04-23 10:02AM EDT | 255.00 | 19.77 | 14.15 | 16.20 | 0.00 | - | 2 | 2 | 40.21% |
| CRM240510C00257500 | 2024-04-22 12:08PM EDT | 257.50 | 17.35 | 12.70 | 13.25 | 0.00 | - | - | 1 | 32.62% |
| CRM240510C00260000 | 2024-04-30 10:05AM EDT | 260.00 | 14.43 | 10.85 | 11.25 | +0.08 | +0.56% | 2 | 11 | 31.65% |
| CRM240510C00265000 | 2024-04-30 12:45PM EDT | 265.00 | 8.49 | 7.50 | 7.80 | -5.15 | -37.76% | 12 | 20 | 30.73% |
| CRM240510C00267500 | 2024-04-30 3:53PM EDT | 267.50 | 6.07 | 5.90 | 6.10 | -5.57 | -47.85% | 6 | 27 | 29.13% |
| CRM240510C00270000 | 2024-04-30 3:53PM EDT | 270.00 | 4.85 | 4.80 | 4.95 | -3.30 | -40.49% | 132 | 70 | 29.56% |
| CRM240510C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 3.75 | 3.65 | 3.80 | -3.75 | -49.02% | 159 | 90 | 29.02% |
| CRM240510C00275000 | 2024-04-30 3:49PM EDT | 275.00 | 3.05 | 2.74 | 2.90 | -2.80 | -47.86% | 102 | 370 | 28.87% |
| CRM240510C00277500 | 2024-04-30 3:54PM EDT | 277.50 | 2.10 | 1.99 | 2.22 | -2.75 | -56.70% | 70 | 369 | 29.09% |
| CRM240510C00280000 | 2024-04-30 2:54PM EDT | 280.00 | 1.65 | 1.52 | 1.64 | -1.61 | -49.39% | 23 | 310 | 29.03% |
| CRM240510C00282500 | 2024-04-30 3:54PM EDT | 282.50 | 1.15 | 1.07 | 1.19 | -1.54 | -57.25% | 40 | 112 | 29.00% |
| CRM240510C00285000 | 2024-04-30 3:40PM EDT | 285.00 | 0.81 | 0.79 | 0.87 | -1.21 | -59.90% | 34 | 157 | 29.22% |
| CRM240510C00287500 | 2024-04-30 3:40PM EDT | 287.50 | 0.57 | 0.55 | 0.64 | -0.99 | -63.46% | 57 | 107 | 29.59% |
| CRM240510C00290000 | 2024-04-30 3:43PM EDT | 290.00 | 0.41 | 0.37 | 0.47 | -0.63 | -60.58% | 227 | 406 | 29.98% |
| CRM240510C00292500 | 2024-04-30 2:02PM EDT | 292.50 | 0.38 | 0.26 | 0.36 | -0.56 | -59.57% | 8 | 61 | 30.66% |
| CRM240510C00295000 | 2024-04-30 10:09AM EDT | 295.00 | 0.41 | 0.20 | 0.36 | -0.11 | -21.15% | 6 | 261 | 33.06% |
| CRM240510C00300000 | 2024-04-30 12:31PM EDT | 300.00 | 0.18 | 0.08 | 0.25 | -0.12 | -40.00% | 11 | 189 | 35.21% |
| CRM240510C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.18 | 0.04 | 0.18 | 0.00 | - | 12 | 85 | 37.31% |
| CRM240510C00310000 | 2024-04-30 2:56PM EDT | 310.00 | 0.04 | 0.03 | 0.17 | -0.08 | -66.67% | 15 | 146 | 40.87% |
| CRM240510C00315000 | 2024-04-30 3:56PM EDT | 315.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 13 | 249 | 39.45% |
| CRM240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 6 | 314 | 46.48% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 3 | 101 | 48.83% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 1 | 67 | 50.10% |
| CRM240510C00335000 | 2024-04-22 1:11PM EDT | 335.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 233 | 50.98% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 340.00 | 0.41 | 0.01 | 0.09 | 0.00 | - | 22 | 20 | 53.32% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 15 | 61.33% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 62.70% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 65.23% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 75.98% |
| CRM240510C00380000 | 2024-04-25 10:40AM EDT | 380.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 80.86% |
| CRM240510C00390000 | 2024-04-30 2:36PM EDT | 390.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 46 | 51 | 75.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 59.38% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 11 | 60.74% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 4 | 16 | 48.05% |
| CRM240510P00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | 21 | 24 | 46.00% |
| CRM240510P00235000 | 2024-04-29 10:09AM EDT | 235.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 2 | 35 | 39.80% |
| CRM240510P00240000 | 2024-04-30 11:44AM EDT | 240.00 | 0.07 | 0.09 | 0.20 | -0.04 | -36.36% | 2 | 104 | 35.45% |
| CRM240510P00245000 | 2024-04-26 3:00PM EDT | 245.00 | 0.36 | 0.18 | 0.42 | 0.00 | - | 4 | 41 | 34.84% |
| CRM240510P00247500 | 2024-04-30 3:13PM EDT | 247.50 | 0.34 | 0.34 | 0.44 | +0.03 | +9.68% | 11 | 1 | 32.15% |
| CRM240510P00250000 | 2024-04-30 2:51PM EDT | 250.00 | 0.48 | 0.52 | 0.59 | +0.17 | +54.84% | 25 | 83 | 31.25% |
| CRM240510P00252500 | 2024-04-30 3:37PM EDT | 252.50 | 0.65 | 0.72 | 0.82 | +0.22 | +51.16% | 41 | 35 | 30.71% |
| CRM240510P00255000 | 2024-04-30 11:40AM EDT | 255.00 | 0.61 | 1.00 | 1.11 | +0.15 | +32.61% | 8 | 114 | 30.04% |
| CRM240510P00257500 | 2024-04-30 12:50PM EDT | 257.50 | 1.08 | 1.37 | 1.58 | +0.35 | +47.95% | 382 | 341 | 30.08% |
| CRM240510P00260000 | 2024-04-30 3:23PM EDT | 260.00 | 1.70 | 1.82 | 1.97 | +0.78 | +84.78% | 446 | 174 | 28.65% |
| CRM240510P00262500 | 2024-04-30 3:42PM EDT | 262.50 | 2.34 | 2.45 | 2.63 | +1.08 | +85.71% | 835 | 60 | 28.22% |
| CRM240510P00265000 | 2024-04-30 3:58PM EDT | 265.00 | 3.35 | 3.20 | 3.45 | +1.85 | +123.33% | 59 | 272 | 27.81% |
| CRM240510P00267500 | 2024-04-30 3:57PM EDT | 267.50 | 4.40 | 4.30 | 4.45 | +2.07 | +88.84% | 29 | 86 | 27.39% |
| CRM240510P00270000 | 2024-04-30 3:46PM EDT | 270.00 | 5.30 | 5.50 | 5.70 | +2.15 | +68.25% | 139 | 273 | 27.31% |
| CRM240510P00272500 | 2024-04-30 3:48PM EDT | 272.50 | 6.55 | 6.90 | 7.25 | +2.47 | +60.54% | 60 | 107 | 27.81% |
| CRM240510P00275000 | 2024-04-30 3:41PM EDT | 275.00 | 8.25 | 8.55 | 8.70 | +3.75 | +83.33% | 42 | 657 | 26.69% |
| CRM240510P00277500 | 2024-04-30 3:46PM EDT | 277.50 | 10.00 | 9.75 | 10.80 | +3.95 | +65.29% | 8 | 26 | 28.52% |
| CRM240510P00280000 | 2024-04-30 10:01AM EDT | 280.00 | 9.26 | 12.15 | 13.55 | +1.91 | +25.99% | 3 | 174 | 34.18% |
| CRM240510P00282500 | 2024-04-26 11:12AM EDT | 282.50 | 9.25 | 14.25 | 14.85 | 0.00 | - | 28 | 38 | 28.93% |
| CRM240510P00285000 | 2024-04-30 2:56PM EDT | 285.00 | 16.11 | 16.55 | 17.50 | +4.36 | +37.11% | 4 | 104 | 33.51% |
| CRM240510P00290000 | 2024-04-30 3:55PM EDT | 290.00 | 21.54 | 20.80 | 22.10 | +6.03 | +56.99% | 4 | 258 | 35.77% |
| CRM240510P00295000 | 2024-04-29 2:18PM EDT | 295.00 | 21.70 | 24.60 | 27.15 | +1.43 | +7.05% | 5 | 81 | 41.92% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 29.75 | 32.25 | 0.00 | - | 4 | 68 | 48.49% |
| CRM240510P00305000 | 2024-04-18 3:59PM EDT | 305.00 | 33.25 | 35.05 | 37.20 | 0.00 | - | 11 | 3 | 53.05% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 39.65 | 41.85 | 0.00 | - | 2 | 2 | 52.76% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 44.60 | 47.50 | 0.00 | - | 1 | 0 | 66.82% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 320.00 | 43.95 | 49.50 | 52.95 | 0.00 | - | 1 | 0 | 77.14% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 64.90 | 68.10 | 0.00 | - | - | 0 | 65.09% |
