CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-04-24 11:18AM EDT | 80.00 | 121.50 | 132.90 | 136.55 | 0.00 | - | 10 | 30 | 0.00% |
| CRM240621C00085000 | 2023-03-21 12:37PM EDT | 85.00 | 108.60 | 116.85 | 120.90 | 0.00 | - | 2 | 13 | 0.00% |
| CRM240621C00090000 | 2023-03-08 2:20PM EDT | 90.00 | 101.53 | 107.90 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240621C00095000 | 2023-02-13 3:00PM EDT | 95.00 | 86.00 | 93.55 | 96.70 | 0.00 | - | 2 | 18 | 0.00% |
| CRM240621C00100000 | 2023-05-25 1:14PM EDT | 100.00 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00105000 | 2023-03-21 12:38PM EDT | 105.00 | 91.35 | 99.10 | 102.75 | 0.00 | - | 2 | 8 | 0.00% |
| CRM240621C00110000 | 2023-05-25 1:14PM EDT | 110.00 | 109.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00115000 | 2023-04-06 3:48PM EDT | 115.00 | 88.20 | 90.80 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240621C00120000 | 2023-05-01 2:13PM EDT | 120.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00125000 | 2023-04-14 11:40AM EDT | 125.00 | 79.10 | 87.25 | 88.40 | 0.00 | - | 2 | 215 | 0.00% |
| CRM240621C00130000 | 2023-04-06 3:51PM EDT | 130.00 | 76.40 | 79.25 | 81.10 | 0.00 | - | 55 | 49 | 0.00% |
| CRM240621C00135000 | 2023-04-06 3:48PM EDT | 135.00 | 72.20 | 74.80 | 76.75 | 0.00 | - | 2 | 13 | 0.00% |
| CRM240621C00140000 | 2023-05-26 3:41PM EDT | 140.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240621C00145000 | 2023-05-10 10:47AM EDT | 145.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621C00150000 | 2023-05-30 3:01PM EDT | 150.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240621C00155000 | 2023-05-30 9:55AM EDT | 155.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00160000 | 2023-05-30 12:32PM EDT | 160.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621C00165000 | 2023-05-30 10:46AM EDT | 165.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621C00170000 | 2023-05-30 3:58PM EDT | 170.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240621C00175000 | 2023-05-30 11:33AM EDT | 175.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00180000 | 2023-05-30 11:08AM EDT | 180.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240621C00185000 | 2023-05-22 10:57AM EDT | 185.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00190000 | 2023-05-30 9:47AM EDT | 190.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00195000 | 2023-05-30 12:28PM EDT | 195.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240621C00200000 | 2023-05-30 1:55PM EDT | 200.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM240621C00210000 | 2023-05-30 3:09PM EDT | 210.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CRM240621C00220000 | 2023-05-30 2:05PM EDT | 220.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.20% |
| CRM240621C00230000 | 2023-05-30 1:50PM EDT | 230.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| CRM240621C00240000 | 2023-05-30 3:31PM EDT | 240.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| CRM240621C00250000 | 2023-05-30 3:57PM EDT | 250.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CRM240621C00260000 | 2023-05-30 3:13PM EDT | 260.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| CRM240621C00270000 | 2023-05-30 2:11PM EDT | 270.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240621C00280000 | 2023-05-30 3:10PM EDT | 280.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240621C00290000 | 2023-05-30 3:10PM EDT | 290.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CRM240621C00300000 | 2023-05-30 3:10PM EDT | 300.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240621C00310000 | 2023-05-30 3:54PM EDT | 310.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-05-30 12:55PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240621P00085000 | 2023-05-02 9:33AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00090000 | 2023-05-02 1:53PM EDT | 90.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240621P00095000 | 2023-05-17 3:18PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00100000 | 2023-05-30 2:43PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00105000 | 2023-05-19 10:49AM EDT | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00110000 | 2023-05-30 3:10PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240621P00115000 | 2023-05-02 1:53PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CRM240621P00120000 | 2023-05-30 12:00PM EDT | 120.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240621P00125000 | 2023-05-30 12:56PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM240621P00130000 | 2023-05-30 12:16PM EDT | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240621P00135000 | 2023-05-30 3:48PM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM240621P00140000 | 2023-05-30 3:28PM EDT | 140.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRM240621P00145000 | 2023-05-26 11:26AM EDT | 145.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240621P00150000 | 2023-05-30 10:23AM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240621P00155000 | 2023-05-30 3:27PM EDT | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CRM240621P00160000 | 2023-05-30 3:51PM EDT | 160.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRM240621P00165000 | 2023-05-30 2:17PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM240621P00170000 | 2023-05-30 1:47PM EDT | 170.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240621P00175000 | 2023-05-30 2:08PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM240621P00180000 | 2023-05-30 1:47PM EDT | 180.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRM240621P00185000 | 2023-05-26 3:14PM EDT | 185.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM240621P00190000 | 2023-05-30 10:07AM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240621P00195000 | 2023-05-26 1:07PM EDT | 195.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRM240621P00200000 | 2023-05-30 3:12PM EDT | 200.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| CRM240621P00210000 | 2023-05-30 11:27AM EDT | 210.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRM240621P00220000 | 2023-05-30 1:39PM EDT | 220.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM240621P00230000 | 2023-05-30 1:21PM EDT | 230.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRM240621P00240000 | 2023-05-30 3:30PM EDT | 240.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRM240621P00250000 | 2023-05-30 11:25AM EDT | 250.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240621P00260000 | 2023-05-30 11:28AM EDT | 260.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00270000 | 2023-05-30 11:17AM EDT | 270.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240621P00280000 | 2023-05-30 12:01PM EDT | 280.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00290000 | 2023-05-30 12:59PM EDT | 290.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00300000 | 2023-05-25 11:22AM EDT | 300.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
