Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
33.334,65 +13,43 (+0,04%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.379,56 -287,66 (-0,83%) CMC Crypto 200
778,90 -6,60 (-0,84%) 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:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00115000 | 2023-10-25 12:17PM EST | 115.00 | 86.45 | 111.60 | 113.65 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00125000 | 2023-10-25 12:53PM EST | 125.00 | 76.20 | 102.05 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00130000 | 2023-10-26 2:38PM EST | 130.00 | 72.70 | 97.35 | 98.95 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00135000 | 2023-10-30 2:26PM EST | 135.00 | 71.60 | 97.35 | 100.50 | 0.00 | - | 3 | 5 | 61.77% |
| CRM240517C00145000 | 2023-10-30 2:26PM EST | 145.00 | 62.80 | 87.75 | 92.00 | 0.00 | - | 2 | 3 | 59.02% |
| CRM240517C00150000 | 2023-11-15 1:14PM EST | 150.00 | 73.45 | 83.65 | 87.10 | 0.00 | - | 1 | 7 | 57.53% |
| CRM240517C00155000 | 2023-11-14 11:16AM EST | 155.00 | 70.76 | 79.20 | 82.45 | 0.00 | - | 1 | 4 | 55.75% |
| CRM240517C00160000 | 2023-11-08 3:58PM EST | 160.00 | 59.20 | 73.50 | 77.00 | 0.00 | - | 1 | 13 | 50.52% |
| CRM240517C00165000 | 2023-11-27 9:47AM EST | 165.00 | 66.30 | 70.10 | 72.35 | 0.00 | - | 5 | 11 | 50.43% |
| CRM240517C00170000 | 2023-11-06 10:13AM EST | 170.00 | 46.30 | 65.10 | 68.00 | 0.00 | - | 2 | 4 | 52.21% |
| CRM240517C00175000 | 2023-11-15 3:44PM EST | 175.00 | 52.70 | 60.90 | 63.60 | 0.00 | - | 1 | 3 | 50.40% |
| CRM240517C00180000 | 2023-11-22 2:11PM EST | 180.00 | 52.83 | 55.65 | 59.45 | 0.00 | - | 2 | 13 | 49.10% |
| CRM240517C00185000 | 2023-11-20 11:00AM EST | 185.00 | 48.40 | 52.65 | 54.30 | 0.00 | - | 8 | 8 | 45.36% |
| CRM240517C00190000 | 2023-10-18 9:58AM EST | 190.00 | 32.50 | 41.75 | 42.60 | 0.00 | - | 1 | 0 | 24.78% |
| CRM240517C00195000 | 2023-11-10 12:23PM EST | 195.00 | 32.34 | 44.45 | 45.40 | 0.00 | - | 2 | 2 | 41.04% |
| CRM240517C00200000 | 2023-11-29 2:14PM EST | 200.00 | 41.39 | 40.30 | 41.95 | +4.44 | +12.02% | 1 | 17 | 40.74% |
| CRM240517C00210000 | 2023-11-29 1:37PM EST | 210.00 | 33.91 | 33.10 | 34.20 | +4.91 | +16.93% | 2 | 199 | 37.79% |
| CRM240517C00220000 | 2023-11-29 11:52AM EST | 220.00 | 26.00 | 26.35 | 26.80 | +3.01 | +13.09% | 5 | 328 | 34.70% |
| CRM240517C00230000 | 2023-11-29 1:04PM EST | 230.00 | 21.00 | 20.40 | 21.45 | +3.35 | +18.98% | 9 | 129 | 34.02% |
| CRM240517C00240000 | 2023-11-29 1:26PM EST | 240.00 | 15.85 | 15.35 | 15.85 | +3.15 | +24.80% | 52 | 598 | 31.78% |
| CRM240517C00250000 | 2023-11-29 3:59PM EST | 250.00 | 11.45 | 11.25 | 11.60 | +2.80 | +32.37% | 9 | 466 | 30.50% |
| CRM240517C00260000 | 2023-11-29 3:47PM EST | 260.00 | 8.35 | 8.00 | 8.40 | +2.25 | +36.89% | 35 | 520 | 29.73% |
| CRM240517C00270000 | 2023-11-29 11:08AM EST | 270.00 | 5.60 | 5.55 | 5.95 | +1.24 | +28.44% | 4 | 47 | 29.12% |
| CRM240517C00280000 | 2023-11-29 11:19AM EST | 280.00 | 3.52 | 3.75 | 4.00 | +0.59 | +20.14% | 6 | 74 | 28.31% |
| CRM240517C00290000 | 2023-11-29 2:11PM EST | 290.00 | 2.58 | 2.50 | 2.78 | +0.62 | +31.63% | 1 | 554 | 28.13% |
| CRM240517C00300000 | 2023-11-17 12:40PM EST | 300.00 | 1.37 | 1.70 | 1.81 | 0.00 | - | 1 | 48 | 27.64% |
| CRM240517C00310000 | 2023-11-10 12:49PM EST | 310.00 | 0.83 | 1.09 | 1.24 | 0.00 | - | 3 | 22 | 27.64% |
| CRM240517C00320000 | 2023-09-22 9:09AM EST | 320.00 | 1.12 | 0.71 | 0.80 | 0.00 | - | - | 15 | 27.38% |
| CRM240517C00330000 | 2023-11-29 3:58PM EST | 330.00 | 0.60 | 0.49 | 0.59 | +0.18 | +42.86% | 30 | 21 | 27.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00100000 | 2023-11-27 11:02AM EST | 100.00 | 0.11 | 0.02 | 1.01 | 0.00 | - | 2 | 1 | 60.89% |
| CRM240517P00105000 | 2023-11-27 1:20PM EST | 105.00 | 0.13 | 0.01 | 0.55 | 0.00 | - | 1 | 15 | 52.64% |
| CRM240517P00110000 | 2023-11-27 1:20PM EST | 110.00 | 0.13 | 0.03 | 1.00 | 0.00 | - | 10 | 14 | 54.54% |
| CRM240517P00115000 | 2023-11-22 12:11PM EST | 115.00 | 0.26 | 0.05 | 1.09 | 0.00 | - | 2 | 5 | 52.42% |
| CRM240517P00120000 | 2023-10-03 12:54PM EST | 120.00 | 1.29 | 0.78 | 0.86 | 0.00 | - | - | 4 | 52.76% |
| CRM240517P00125000 | 2023-10-27 10:00AM EST | 125.00 | 1.54 | 0.29 | 0.39 | 0.00 | - | 1 | 0 | 43.99% |
| CRM240517P00130000 | 2023-11-29 1:11PM EST | 130.00 | 0.31 | 0.23 | 0.41 | -0.64 | -67.37% | 1 | 39 | 41.80% |
| CRM240517P00135000 | 2023-10-25 12:44PM EST | 135.00 | 2.38 | 0.48 | 0.57 | 0.00 | - | - | 7 | 41.53% |
| CRM240517P00140000 | 2023-11-20 2:47PM EST | 140.00 | 0.72 | 0.44 | 0.54 | 0.00 | - | 1 | 16 | 38.70% |
| CRM240517P00145000 | 2023-11-22 3:48PM EST | 145.00 | 0.63 | 0.55 | 0.66 | -0.20 | -24.10% | 4 | 36 | 37.62% |
| CRM240517P00150000 | 2023-11-20 11:42AM EST | 150.00 | 1.10 | 0.68 | 0.80 | 0.00 | - | 1 | 70 | 36.52% |
| CRM240517P00155000 | 2023-11-24 9:30AM EST | 155.00 | 1.21 | 0.85 | 0.98 | 0.00 | - | 1 | 3,473 | 35.55% |
| CRM240517P00160000 | 2023-11-15 1:22PM EST | 160.00 | 2.08 | 1.04 | 1.18 | 0.00 | - | 6 | 44 | 34.50% |
| CRM240517P00165000 | 2023-11-28 10:13AM EST | 165.00 | 1.74 | 1.29 | 1.43 | 0.00 | - | 3 | 18 | 33.53% |
| CRM240517P00170000 | 2023-11-29 1:56PM EST | 170.00 | 1.63 | 1.58 | 1.76 | -0.42 | -20.49% | 19 | 161 | 32.73% |
| CRM240517P00175000 | 2023-11-29 3:14PM EST | 175.00 | 1.96 | 1.96 | 2.15 | -0.89 | -31.23% | 24 | 120 | 31.92% |
| CRM240517P00180000 | 2023-11-29 9:46AM EST | 180.00 | 2.69 | 2.38 | 2.61 | -0.51 | -15.94% | 5 | 64 | 31.10% |
| CRM240517P00185000 | 2023-11-29 2:16PM EST | 185.00 | 2.96 | 2.90 | 3.15 | -0.89 | -23.12% | 1 | 642 | 30.29% |
| CRM240517P00190000 | 2023-11-29 3:26PM EST | 190.00 | 3.62 | 3.55 | 3.75 | -0.71 | -16.40% | 14 | 266 | 29.37% |
| CRM240517P00195000 | 2023-11-29 2:15PM EST | 195.00 | 4.33 | 4.25 | 4.50 | -1.32 | -23.36% | 1 | 99 | 28.59% |
| CRM240517P00200000 | 2023-11-29 2:19PM EST | 200.00 | 5.24 | 5.15 | 5.45 | -1.26 | -19.38% | 9 | 185 | 27.97% |
| CRM240517P00210000 | 2023-11-29 12:12PM EST | 210.00 | 7.50 | 7.40 | 7.80 | -2.07 | -21.63% | 29 | 358 | 26.67% |
| CRM240517P00220000 | 2023-11-29 3:47PM EST | 220.00 | 10.50 | 10.35 | 10.85 | -2.15 | -17.00% | 24 | 187 | 25.29% |
| CRM240517P00230000 | 2023-11-29 3:20PM EST | 230.00 | 14.33 | 14.50 | 14.90 | -3.27 | -18.58% | 21 | 103 | 24.09% |
| CRM240517P00240000 | 2023-11-27 11:03AM EST | 240.00 | 22.25 | 19.50 | 20.00 | 0.00 | - | 16 | 19 | 22.95% |
| CRM240517P00250000 | 2023-11-29 11:27AM EST | 250.00 | 25.70 | 25.00 | 26.30 | -4.36 | -14.50% | 2 | 13 | 22.06% |
| CRM240517P00260000 | 2023-11-27 11:04AM EST | 260.00 | 36.55 | 32.25 | 33.50 | 0.00 | - | 81 | 20 | 20.94% |
| CRM240517P00270000 | 2023-11-29 12:55PM EST | 270.00 | 40.39 | 40.45 | 41.90 | -14.56 | -26.50% | 2 | 0 | 20.59% |
| CRM240517P00300000 | 2023-10-11 12:26PM EST | 300.00 | 95.08 | 85.50 | 87.15 | 0.00 | - | 2 | 0 | 60.03% |
