Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 200.00 | 76.48 | 67.50 | 71.65 | 0.00 | - | 1 | 2 | 64.67% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 230.00 | 43.32 | 38.00 | 42.50 | 0.00 | - | 1 | 1 | 61.79% |
| CRM240524C00235000 | 2024-04-26 11:45AM EDT | 235.00 | 42.86 | 33.10 | 37.35 | 0.00 | - | 1 | 1 | 55.13% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 32.73 | 28.50 | 33.15 | -5.51 | -14.41% | 2 | 1 | 53.69% |
| CRM240524C00250000 | 2024-04-24 3:18PM EDT | 250.00 | 29.85 | 20.20 | 24.40 | 0.00 | - | - | 31 | 47.13% |
| CRM240524C00255000 | 2024-04-17 9:38AM EDT | 255.00 | 26.27 | 15.75 | 19.60 | 0.00 | - | - | 2 | 41.29% |
| CRM240524C00260000 | 2024-04-30 3:40PM EDT | 260.00 | 14.30 | 12.15 | 16.30 | -4.82 | -25.21% | 5 | 13 | 40.83% |
| CRM240524C00265000 | 2024-04-29 1:57PM EDT | 265.00 | 14.49 | 8.95 | 12.10 | 0.00 | - | 4 | 5 | 35.91% |
| CRM240524C00270000 | 2024-04-30 9:33AM EDT | 270.00 | 8.88 | 6.40 | 10.10 | -3.52 | -28.39% | 46 | 246 | 37.76% |
| CRM240524C00275000 | 2024-04-30 3:35PM EDT | 275.00 | 6.20 | 4.15 | 7.30 | -4.15 | -40.10% | 27 | 81 | 35.37% |
| CRM240524C00280000 | 2024-04-30 12:54PM EDT | 280.00 | 4.90 | 3.65 | 5.00 | -2.30 | -31.94% | 4 | 70 | 33.25% |
| CRM240524C00285000 | 2024-04-30 3:54PM EDT | 285.00 | 3.00 | 2.64 | 4.00 | -1.35 | -31.03% | 33 | 52 | 34.79% |
| CRM240524C00290000 | 2024-04-30 3:46PM EDT | 290.00 | 2.06 | 1.20 | 2.44 | -1.47 | -41.64% | 4 | 786 | 32.47% |
| CRM240524C00295000 | 2024-04-30 3:14PM EDT | 295.00 | 1.46 | 0.79 | 1.83 | -0.79 | -35.11% | 15 | 272 | 33.37% |
| CRM240524C00300000 | 2024-04-30 1:11PM EDT | 300.00 | 1.04 | 0.22 | 1.39 | -0.46 | -30.67% | 11 | 326 | 34.38% |
| CRM240524C00305000 | 2024-04-29 3:53PM EDT | 305.00 | 1.02 | 0.54 | 1.20 | 0.00 | - | 11 | 56 | 36.50% |
| CRM240524C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 0.68 | 0.03 | 0.80 | 0.00 | - | 22 | 722 | 36.18% |
| CRM240524C00315000 | 2024-04-26 2:03PM EDT | 315.00 | 0.53 | 0.01 | 1.25 | 0.00 | - | 1 | 566 | 43.54% |
| CRM240524C00320000 | 2024-04-29 3:57PM EDT | 320.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 10 | 35 | 43.29% |
| CRM240524C00325000 | 2024-04-24 2:59PM EDT | 325.00 | 0.39 | 0.00 | 1.74 | 0.00 | - | 5 | 68 | 53.97% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 330.00 | 0.37 | 0.00 | 1.16 | 0.00 | - | 2 | 26 | 51.83% |
| CRM240524C00335000 | 2024-04-15 3:20PM EDT | 335.00 | 0.35 | 0.00 | 1.66 | 0.00 | - | 7 | 9 | 50.95% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 340.00 | 0.37 | 0.00 | 1.52 | 0.00 | - | 1 | 5 | 52.69% |
| CRM240524C00345000 | 2024-04-24 3:07PM EDT | 345.00 | 2.02 | 0.00 | 1.41 | 0.00 | - | 5 | 9 | 54.44% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 350.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 56.08% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 0.26 | 0.00 | 1.37 | 0.00 | - | 2 | 1 | 65.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 111.57% |
| CRM240524P00160000 | 2024-04-11 11:50AM EDT | 160.00 | 0.08 | 0.00 | 0.62 | 0.00 | - | - | 1 | 93.65% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 220.00 | 0.60 | 0.07 | 1.84 | 0.00 | - | - | 1 | 51.20% |
| CRM240524P00230000 | 2024-04-22 11:26AM EDT | 230.00 | 0.74 | 0.18 | 0.60 | 0.00 | - | 1 | 2 | 37.84% |
| CRM240524P00235000 | 2024-04-24 10:11AM EDT | 235.00 | 0.45 | 0.28 | 1.96 | 0.00 | - | 2 | 7 | 45.78% |
| CRM240524P00240000 | 2024-04-30 9:49AM EDT | 240.00 | 0.98 | 0.57 | 1.25 | +0.48 | +96.00% | 10 | 114 | 35.45% |
| CRM240524P00245000 | 2024-04-30 2:32PM EDT | 245.00 | 1.23 | 0.97 | 1.63 | +0.12 | +10.81% | 13 | 131 | 33.31% |
| CRM240524P00250000 | 2024-04-30 3:34PM EDT | 250.00 | 1.85 | 1.61 | 2.28 | +0.63 | +51.64% | 45 | 101 | 31.92% |
| CRM240524P00255000 | 2024-04-30 3:14PM EDT | 255.00 | 2.79 | 1.57 | 4.50 | +0.94 | +50.81% | 5 | 155 | 36.43% |
| CRM240524P00260000 | 2024-04-30 3:47PM EDT | 260.00 | 4.20 | 3.80 | 5.60 | +1.36 | +47.89% | 31 | 126 | 34.06% |
| CRM240524P00265000 | 2024-04-30 1:17PM EDT | 265.00 | 5.85 | 4.60 | 7.70 | +1.55 | +36.05% | 9 | 152 | 34.24% |
| CRM240524P00270000 | 2024-04-30 1:03PM EDT | 270.00 | 7.68 | 7.25 | 9.95 | +1.76 | +29.73% | 33 | 96 | 33.46% |
| CRM240524P00275000 | 2024-04-30 3:55PM EDT | 275.00 | 11.60 | 9.90 | 13.50 | +4.15 | +55.70% | 22 | 99 | 35.88% |
| CRM240524P00280000 | 2024-04-29 9:32AM EDT | 280.00 | 9.95 | 12.30 | 17.00 | 0.00 | - | 1 | 60 | 36.88% |
| CRM240524P00285000 | 2024-04-29 11:37AM EDT | 285.00 | 13.95 | 16.30 | 20.50 | 0.00 | - | 10 | 54 | 36.65% |
| CRM240524P00290000 | 2024-04-30 10:20AM EDT | 290.00 | 18.06 | 20.55 | 24.95 | +1.74 | +10.66% | 2 | 32 | 39.37% |
| CRM240524P00295000 | 2024-04-29 3:56PM EDT | 295.00 | 20.75 | 25.20 | 29.00 | 0.00 | - | 1 | 15 | 39.45% |
| CRM240524P00300000 | 2024-04-25 1:07PM EDT | 300.00 | 28.41 | 29.50 | 33.75 | 0.00 | - | 1 | 11 | 42.36% |
| CRM240524P00305000 | 2024-04-30 11:35AM EDT | 305.00 | 32.97 | 33.70 | 38.50 | -0.03 | -0.09% | 1 | 13 | 44.89% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 310.00 | 37.59 | 38.95 | 43.50 | 0.00 | - | 1 | 1 | 48.66% |
| CRM240524P00315000 | 2024-04-19 12:24PM EDT | 315.00 | 44.55 | 43.70 | 48.50 | 0.00 | - | 2 | 0 | 52.27% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 48.75 | 53.50 | 0.00 | - | 1 | 0 | 55.76% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 53.70 | 58.50 | 0.00 | - | 2 | 0 | 59.14% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 58.75 | 63.50 | 0.00 | - | 1 | 0 | 62.40% |
