Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
18.825,87 -43,49 (-0,23%) Euro Stoxx 50
5.083,03 -17,87 (-0,35%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.391,80 -3,10 (-0,13%) EUR/USD
1,0873 -0,0014 (-0,13%) Bitcoin EUR
60.877,11 +3.785,78 (+6,63%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00235000 | 2024-05-15 11:20AM EDT | 235.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00240000 | 2024-05-15 12:07PM EDT | 240.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00245000 | 2024-05-03 10:21AM EDT | 245.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607C00250000 | 2024-05-15 10:25AM EDT | 250.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00255000 | 2024-05-01 9:54AM EDT | 255.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240607C00260000 | 2024-05-10 3:58PM EDT | 260.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00265000 | 2024-05-15 9:40AM EDT | 265.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240607C00270000 | 2024-05-15 2:13PM EDT | 270.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240607C00275000 | 2024-05-15 3:31PM EDT | 275.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRM240607C00280000 | 2024-05-15 3:57PM EDT | 280.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CRM240607C00285000 | 2024-05-15 2:14PM EDT | 285.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CRM240607C00290000 | 2024-05-15 3:22PM EDT | 290.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| CRM240607C00295000 | 2024-05-15 3:35PM EDT | 295.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CRM240607C00300000 | 2024-05-15 3:59PM EDT | 300.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| CRM240607C00305000 | 2024-05-15 3:16PM EDT | 305.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM240607C00310000 | 2024-05-15 3:58PM EDT | 310.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CRM240607C00315000 | 2024-05-10 11:00AM EDT | 315.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240607C00320000 | 2024-05-15 3:01PM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CRM240607C00325000 | 2024-05-09 12:39PM EDT | 325.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240607C00330000 | 2024-05-15 2:34PM EDT | 330.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240607C00340000 | 2024-05-15 1:30PM EDT | 340.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240607P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240607P00230000 | 2024-05-15 3:44PM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240607P00235000 | 2024-05-15 3:42PM EDT | 235.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240607P00240000 | 2024-05-15 3:42PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240607P00245000 | 2024-05-14 3:28PM EDT | 245.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240607P00250000 | 2024-05-15 12:58PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240607P00255000 | 2024-05-15 3:52PM EDT | 255.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240607P00260000 | 2024-05-15 3:13PM EDT | 260.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRM240607P00265000 | 2024-05-15 3:36PM EDT | 265.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRM240607P00270000 | 2024-05-15 3:57PM EDT | 270.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| CRM240607P00275000 | 2024-05-15 3:50PM EDT | 275.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CRM240607P00280000 | 2024-05-15 3:42PM EDT | 280.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CRM240607P00285000 | 2024-05-15 3:53PM EDT | 285.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| CRM240607P00290000 | 2024-05-15 2:42PM EDT | 290.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607P00300000 | 2024-05-13 2:28PM EDT | 300.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607P00315000 | 2024-05-06 10:05AM EDT | 315.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
