Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
37.791,27 -668,81 (-1,74%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.976,25 -2.343,18 (-3,76%) CMC Crypto 200
1.386,30 -37,80 (-2,65%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 323.24% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 327.51% |
| CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 151.25 | 152.70 | 0.00 | - | 8 | 225 | 103.37% |
| CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 146.30 | 147.75 | 0.00 | - | 8 | 58 | 99.80% |
| CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2024-02-06 3:48PM EDT | 140.00 | 147.62 | 161.60 | 165.70 | 0.00 | - | 1 | 55 | 252.34% |
| CRM240621C00145000 | 2024-02-27 11:22AM EDT | 145.00 | 157.30 | 155.60 | 160.00 | 0.00 | - | 1 | 113 | 238.96% |
| CRM240621C00150000 | 2024-04-04 10:06AM EDT | 150.00 | 149.55 | 126.45 | 127.95 | 0.00 | - | 3 | 137 | 85.60% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 143.53 | 121.50 | 123.00 | 0.00 | - | 1 | 106 | 82.30% |
| CRM240621C00160000 | 2024-04-23 10:19AM EDT | 160.00 | 113.00 | 116.60 | 118.05 | 0.00 | - | 1 | 246 | 79.37% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 107.95 | 111.65 | 113.15 | 0.00 | - | 1 | 125 | 76.44% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 170.00 | 101.13 | 106.70 | 108.20 | 0.00 | - | 10 | 431 | 73.24% |
| CRM240621C00175000 | 2024-04-17 1:46PM EDT | 175.00 | 104.09 | 101.80 | 103.30 | 0.00 | - | 1 | 334 | 70.61% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 180.00 | 91.16 | 96.85 | 98.35 | 0.00 | - | 1 | 312 | 67.43% |
| CRM240621C00185000 | 2024-04-22 10:48AM EDT | 185.00 | 88.40 | 92.00 | 93.45 | 0.00 | - | 3 | 164 | 64.99% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 190.00 | 88.74 | 87.05 | 88.55 | 0.00 | - | 3 | 388 | 62.06% |
| CRM240621C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 107.69 | 82.20 | 83.65 | 0.00 | - | 1 | 251 | 59.55% |
| CRM240621C00200000 | 2024-04-18 9:58AM EDT | 200.00 | 76.57 | 77.30 | 78.75 | -0.38 | -0.49% | 4 | 1,286 | 56.78% |
| CRM240621C00210000 | 2024-04-19 10:19AM EDT | 210.00 | 64.03 | 67.60 | 69.10 | 0.00 | - | 1 | 850 | 51.97% |
| CRM240621C00220000 | 2024-04-24 9:44AM EDT | 220.00 | 60.31 | 58.15 | 59.55 | +4.47 | +8.01% | 50 | 1,597 | 51.27% |
| CRM240621C00230000 | 2024-04-23 2:05PM EDT | 230.00 | 50.99 | 48.90 | 50.35 | +3.94 | +8.37% | 50 | 2,327 | 47.23% |
| CRM240621C00240000 | 2024-04-23 2:53PM EDT | 240.00 | 39.96 | 40.10 | 41.20 | 0.00 | - | 18 | 1,305 | 42.63% |
| CRM240621C00250000 | 2024-04-23 2:34PM EDT | 250.00 | 33.74 | 32.00 | 33.00 | +2.39 | +7.62% | 2 | 2,026 | 40.09% |
| CRM240621C00260000 | 2024-04-24 11:43AM EDT | 260.00 | 25.82 | 24.55 | 25.50 | +1.07 | +4.32% | 9 | 1,735 | 37.87% |
| CRM240621C00270000 | 2024-04-24 1:01PM EDT | 270.00 | 18.35 | 18.45 | 18.80 | -0.45 | -2.39% | 69 | 2,280 | 35.74% |
| CRM240621C00280000 | 2024-04-24 3:35PM EDT | 280.00 | 13.75 | 13.15 | 13.50 | +0.15 | +1.10% | 356 | 2,671 | 34.69% |
| CRM240621C00290000 | 2024-04-24 3:58PM EDT | 290.00 | 9.15 | 9.00 | 9.30 | -0.35 | -3.68% | 254 | 1,627 | 33.83% |
| CRM240621C00300000 | 2024-04-24 3:41PM EDT | 300.00 | 6.35 | 6.00 | 6.20 | -0.05 | -0.78% | 47 | 2,086 | 33.30% |
| CRM240621C00310000 | 2024-04-24 3:44PM EDT | 310.00 | 4.05 | 3.85 | 4.05 | -0.20 | -4.71% | 127 | 1,915 | 33.09% |
| CRM240621C00320000 | 2024-04-24 3:16PM EDT | 320.00 | 2.68 | 2.33 | 2.66 | -0.04 | -1.47% | 99 | 1,592 | 33.31% |
| CRM240621C00330000 | 2024-04-24 3:26PM EDT | 330.00 | 1.75 | 1.36 | 1.65 | +0.02 | +1.16% | 55 | 1,933 | 33.20% |
| CRM240621C00340000 | 2024-04-24 2:47PM EDT | 340.00 | 1.04 | 0.79 | 1.10 | -0.06 | -5.45% | 56 | 695 | 33.83% |
| CRM240621C00350000 | 2024-04-23 3:59PM EDT | 350.00 | 0.71 | 0.60 | 0.73 | 0.00 | - | 26 | 1,873 | 34.41% |
| CRM240621C00360000 | 2024-04-24 11:42AM EDT | 360.00 | 0.40 | 0.32 | 0.56 | +0.01 | +2.56% | 10 | 695 | 35.86% |
| CRM240621C00370000 | 2024-04-22 12:10PM EDT | 370.00 | 0.27 | 0.19 | 0.41 | 0.00 | - | 1 | 185 | 36.87% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 380.00 | 0.20 | 0.10 | 0.32 | 0.00 | - | 1 | 215 | 38.16% |
| CRM240621C00390000 | 2024-04-19 12:10PM EDT | 390.00 | 0.23 | 0.07 | 0.26 | 0.00 | - | 2 | 98 | 39.55% |
| CRM240621C00400000 | 2024-04-19 12:08PM EDT | 400.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 2 | 360 | 42.19% |
| CRM240621C00410000 | 2024-04-19 9:46AM EDT | 410.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 2 | 79 | 43.80% |
| CRM240621C00420000 | 2024-04-05 10:35AM EDT | 420.00 | 0.30 | 0.03 | 0.22 | 0.00 | - | 2 | 51 | 45.56% |
| CRM240621C00430000 | 2024-04-24 9:30AM EDT | 430.00 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 6 | 416 | 43.46% |
| CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 49.22% |
| CRM240621C00450000 | 2024-04-24 2:41PM EDT | 450.00 | 0.08 | 0.02 | 0.19 | -0.03 | -27.27% | 1 | 244 | 50.88% |
| CRM240621C00460000 | 2024-04-22 9:30AM EDT | 460.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 24 | 52.83% |
| CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 17 | 50.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 114.06% |
| CRM240621P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 49 | 113.09% |
| CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 108.98% |
| CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 102.34% |
| CRM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 316 | 95.70% |
| CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 96.09% |
| CRM240621P00110000 | 2024-04-04 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 134 | 88.87% |
| CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 83.20% |
| CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 83.20% |
| CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 79.79% |
| CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 76.17% |
| CRM240621P00135000 | 2024-04-15 12:36PM EDT | 135.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 868 | 71.88% |
| CRM240621P00140000 | 2024-04-19 1:44PM EDT | 140.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 399 | 68.75% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 66.21% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 150.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 13 | 634 | 63.57% |
| CRM240621P00155000 | 2024-04-17 12:12PM EDT | 155.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 787 | 60.16% |
| CRM240621P00160000 | 2024-04-19 12:11PM EDT | 160.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 2 | 495 | 57.62% |
| CRM240621P00165000 | 2024-04-23 3:46PM EDT | 165.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 977 | 56.25% |
| CRM240621P00170000 | 2024-04-23 2:22PM EDT | 170.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | 1 | 2,314 | 54.00% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 175.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 11 | 1,409 | 50.78% |
| CRM240621P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 5 | 1,888 | 53.86% |
| CRM240621P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.26 | 0.09 | 0.46 | 0.00 | - | 3 | 1,153 | 51.76% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 190.00 | 0.26 | 0.17 | 0.39 | -0.05 | -16.13% | 1 | 2,545 | 47.46% |
| CRM240621P00195000 | 2024-04-23 1:59PM EDT | 195.00 | 0.41 | 0.24 | 0.46 | 0.00 | - | 10 | 1,076 | 45.83% |
| CRM240621P00200000 | 2024-04-22 3:14PM EDT | 200.00 | 0.45 | 0.32 | 0.56 | 0.00 | - | 26 | 2,953 | 44.43% |
| CRM240621P00210000 | 2024-04-23 1:05PM EDT | 210.00 | 0.85 | 0.58 | 0.83 | 0.00 | - | 5 | 1,270 | 41.72% |
| CRM240621P00220000 | 2024-04-24 11:46AM EDT | 220.00 | 1.14 | 1.07 | 1.35 | -0.03 | -2.56% | 6 | 1,844 | 39.97% |
| CRM240621P00230000 | 2024-04-24 3:35PM EDT | 230.00 | 1.75 | 1.64 | 2.03 | -0.09 | -4.89% | 63 | 2,206 | 37.62% |
| CRM240621P00240000 | 2024-04-24 3:30PM EDT | 240.00 | 2.82 | 2.59 | 2.95 | -0.11 | -3.75% | 41 | 2,059 | 35.00% |
| CRM240621P00250000 | 2024-04-24 3:37PM EDT | 250.00 | 4.46 | 4.50 | 4.85 | -0.19 | -4.09% | 62 | 2,493 | 34.20% |
| CRM240621P00260000 | 2024-04-24 11:56AM EDT | 260.00 | 7.35 | 7.00 | 7.20 | +0.15 | +2.08% | 69 | 3,484 | 32.43% |
| CRM240621P00270000 | 2024-04-24 3:53PM EDT | 270.00 | 10.65 | 10.50 | 10.75 | -0.14 | -1.30% | 98 | 2,668 | 31.39% |
| CRM240621P00280000 | 2024-04-24 10:02AM EDT | 280.00 | 15.45 | 15.05 | 15.70 | -1.39 | -8.25% | 7 | 1,599 | 31.03% |
| CRM240621P00290000 | 2024-04-24 3:05PM EDT | 290.00 | 21.00 | 20.95 | 21.30 | -0.60 | -2.78% | 2 | 772 | 29.50% |
| CRM240621P00300000 | 2024-04-24 12:17PM EDT | 300.00 | 28.55 | 27.60 | 28.65 | -0.45 | -1.55% | 5 | 1,408 | 29.61% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 310.00 | 35.75 | 35.50 | 36.45 | -0.35 | -0.97% | 3 | 575 | 28.37% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 44.47 | 44.20 | 45.35 | 0.00 | - | 50 | 199 | 28.48% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 53.50 | 54.85 | 0.00 | - | 1 | 350 | 29.75% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 340.00 | 42.95 | 63.10 | 64.75 | 0.00 | - | 1 | 1 | 32.74% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |
