Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.050,52 -335,57 (-0,87%) Gold
2.305,50 -52,20 (-2,21%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 114.90 | 117.60 | 0.00 | - | 1 | 1 | 91.50% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 84.95 | 87.90 | 0.00 | - | - | 1 | 69.48% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 70.00 | 72.60 | 0.00 | - | - | 1 | 54.74% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 50.25 | 53.45 | 0.00 | - | - | 1 | 60.14% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 45.60 | 48.75 | 0.00 | - | 7 | 7 | 57.25% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 40.75 | 44.15 | 0.00 | - | - | 1 | 54.69% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 37.25 | 38.45 | 0.00 | - | 1 | 2 | 45.79% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 28.95 | 29.80 | 0.00 | - | - | 1 | 42.66% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 24.85 | 26.45 | 0.00 | - | 5 | 6 | 44.09% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 21.20 | 22.00 | 0.00 | - | 1 | 3 | 40.31% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 17.50 | 18.30 | 0.00 | - | 23 | 16 | 38.65% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 14.70 | 15.10 | 0.00 | - | 2 | 2 | 37.77% |
| CRM240531C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 14.84 | 10.85 | 12.40 | 0.00 | - | 9 | 76 | 37.49% |
| CRM240531C00275000 | 2024-04-30 12:30PM EDT | 275.00 | 10.47 | 8.25 | 10.00 | -1.02 | -8.88% | 5 | 57 | 37.12% |
| CRM240531C00280000 | 2024-04-29 12:42PM EDT | 280.00 | 8.97 | 7.35 | 7.95 | -0.53 | -5.58% | 2 | 102 | 36.82% |
| CRM240531C00285000 | 2024-04-30 1:27PM EDT | 285.00 | 5.92 | 5.95 | 6.25 | -1.81 | -23.42% | 7 | 118 | 36.65% |
| CRM240531C00290000 | 2024-04-30 10:09AM EDT | 290.00 | 5.38 | 3.30 | 4.85 | -0.56 | -9.43% | 1 | 117 | 36.52% |
| CRM240531C00295000 | 2024-04-30 1:25PM EDT | 295.00 | 3.45 | 3.45 | 3.80 | -1.26 | -26.75% | 16 | 57 | 36.77% |
| CRM240531C00300000 | 2024-04-30 1:36PM EDT | 300.00 | 2.65 | 2.57 | 2.87 | -1.15 | -30.26% | 24 | 142 | 36.63% |
| CRM240531C00305000 | 2024-04-30 11:33AM EDT | 305.00 | 2.00 | 1.92 | 2.32 | -0.55 | -21.57% | 5 | 103 | 37.48% |
| CRM240531C00310000 | 2024-04-30 11:33AM EDT | 310.00 | 1.67 | 1.43 | 1.76 | -0.42 | -20.10% | 3 | 134 | 37.59% |
| CRM240531C00315000 | 2024-04-30 10:22AM EDT | 315.00 | 1.35 | 1.06 | 1.17 | -0.07 | -4.93% | 1 | 45 | 36.55% |
| CRM240531C00320000 | 2024-04-29 3:10PM EDT | 320.00 | 0.94 | 0.76 | 0.89 | 0.00 | - | 10 | 68 | 36.93% |
| CRM240531C00325000 | 2024-04-29 2:26PM EDT | 325.00 | 0.77 | 0.58 | 0.68 | 0.00 | - | 3 | 120 | 37.35% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.27 | 0.71 | 0.00 | - | 2 | 134 | 40.11% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.07 | 0.90 | 0.00 | - | 1 | 3 | 44.58% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.10 | 0.33 | 0.00 | - | 1 | 11 | 39.14% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.10 | 0.26 | 0.00 | - | - | 3 | 39.70% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.00 | 1.03 | 0.00 | - | - | 1 | 55.20% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 5 | 56.49% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.69 | 0.00 | - | - | 1 | 89.55% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.01 | 1.41 | 0.00 | - | 1 | 2 | 51.42% |
| CRM240531P00215000 | 2024-04-30 12:53PM EDT | 215.00 | 0.42 | 0.42 | 0.59 | 0.00 | - | 1 | 5 | 45.75% |
| CRM240531P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.55 | 0.19 | 0.78 | -0.37 | -40.22% | 1 | 28 | 44.43% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.68 | 0.90 | 0.00 | - | 8 | 28 | 41.82% |
| CRM240531P00230000 | 2024-04-30 12:39PM EDT | 230.00 | 1.12 | 1.12 | 1.22 | +0.13 | +13.13% | 4 | 17 | 40.77% |
| CRM240531P00235000 | 2024-04-30 9:40AM EDT | 235.00 | 1.31 | 1.54 | 1.64 | -0.05 | -3.68% | 1 | 28 | 39.73% |
| CRM240531P00240000 | 2024-04-29 2:30PM EDT | 240.00 | 1.75 | 2.05 | 2.21 | +0.11 | +6.71% | 11 | 102 | 38.84% |
| CRM240531P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 2.52 | 2.70 | 2.94 | +0.25 | +11.01% | 14 | 111 | 37.93% |
| CRM240531P00250000 | 2024-04-30 12:34PM EDT | 250.00 | 3.43 | 3.70 | 3.90 | +0.70 | +25.64% | 8 | 156 | 37.18% |
| CRM240531P00255000 | 2024-04-30 11:01AM EDT | 255.00 | 4.30 | 4.50 | 5.20 | +0.65 | +17.81% | 2 | 56 | 36.79% |
| CRM240531P00260000 | 2024-04-30 12:22PM EDT | 260.00 | 5.65 | 6.40 | 6.65 | +0.35 | +6.60% | 2 | 77 | 35.91% |
| CRM240531P00265000 | 2024-04-29 3:18PM EDT | 265.00 | 6.90 | 8.20 | 8.65 | 0.00 | - | 4 | 77 | 35.84% |
| CRM240531P00270000 | 2024-04-30 10:01AM EDT | 270.00 | 9.32 | 10.10 | 10.80 | +0.72 | +8.37% | 2 | 79 | 35.14% |
| CRM240531P00275000 | 2024-04-29 2:52PM EDT | 275.00 | 10.94 | 12.85 | 13.80 | 0.00 | - | 5 | 89 | 36.02% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 15.70 | 16.90 | 0.00 | - | 7 | 106 | 36.18% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 19.05 | 19.85 | 0.00 | - | 16 | 63 | 34.77% |
| CRM240531P00290000 | 2024-04-30 10:18AM EDT | 290.00 | 20.70 | 22.60 | 23.90 | +1.31 | +6.76% | 2 | 13 | 36.16% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 26.70 | 27.60 | 0.00 | - | 2 | 7 | 35.34% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 300.00 | 25.65 | 29.40 | 33.20 | 0.00 | - | 2 | 9 | 41.82% |
| CRM240531P00305000 | 2024-04-29 1:12PM EDT | 305.00 | 30.90 | 34.75 | 37.30 | 0.00 | - | 2 | 14 | 41.60% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 38.30 | 42.20 | 0.00 | - | 1 | 2 | 44.61% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 43.30 | 46.90 | 0.00 | - | 2 | 3 | 46.39% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 48.10 | 51.50 | 0.00 | - | - | 6 | 47.29% |
