Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.868,52 -1.326,10 (-2,20%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 134.00 | 138.05 | 0.00 | - | 12 | 12 | 74.56% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 155.00 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 139.22% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 165.00 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 175.17% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 170.00 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 131.17% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 175.00 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 140.82% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 180.00 | 125.71 | 95.20 | 99.10 | 0.00 | - | 1 | 3 | 56.56% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 185.00 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 135.63% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 190.00 | 89.67 | 85.60 | 89.75 | 0.00 | - | 1 | 7 | 53.08% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 195.00 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 105.63% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 200.00 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 99.48% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 69.55 | 66.90 | 71.00 | +8.15 | +13.27% | 2 | 7 | 52.42% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 57.67 | 59.30 | 60.50 | 0.00 | - | 1 | 21 | 44.76% |
| CRM240816C00230000 | 2024-04-19 12:08PM EDT | 230.00 | 49.50 | 51.00 | 51.75 | 0.00 | - | 2 | 58 | 41.79% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 240.00 | 40.20 | 42.80 | 43.55 | 0.00 | - | 1 | 55 | 39.44% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 250.00 | 38.20 | 34.25 | 35.85 | 0.00 | - | 1 | 630 | 37.31% |
| CRM240816C00260000 | 2024-04-25 9:35AM EDT | 260.00 | 26.70 | 28.35 | 28.80 | 0.00 | - | 4 | 681 | 35.43% |
| CRM240816C00270000 | 2024-04-26 3:44PM EDT | 270.00 | 22.30 | 22.15 | 22.70 | +0.80 | +3.72% | 223 | 416 | 34.10% |
| CRM240816C00280000 | 2024-04-26 3:44PM EDT | 280.00 | 17.20 | 17.25 | 17.50 | +0.40 | +2.38% | 215 | 685 | 33.07% |
| CRM240816C00290000 | 2024-04-26 3:34PM EDT | 290.00 | 13.00 | 12.95 | 13.20 | +0.33 | +2.60% | 14 | 348 | 32.26% |
| CRM240816C00300000 | 2024-04-26 1:14PM EDT | 300.00 | 10.10 | 9.35 | 9.70 | +0.70 | +7.45% | 30 | 774 | 31.54% |
| CRM240816C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 7.30 | 6.80 | 7.05 | +0.73 | +11.11% | 5 | 586 | 31.12% |
| CRM240816C00320000 | 2024-04-26 2:09PM EDT | 320.00 | 4.90 | 4.80 | 5.00 | +0.15 | +3.16% | 11 | 482 | 30.72% |
| CRM240816C00330000 | 2024-04-26 11:44AM EDT | 330.00 | 3.82 | 3.35 | 3.60 | +0.62 | +19.37% | 7 | 381 | 30.72% |
| CRM240816C00340000 | 2024-04-25 2:02PM EDT | 340.00 | 2.35 | 2.15 | 2.44 | 0.00 | - | 1 | 74 | 30.33% |
| CRM240816C00350000 | 2024-04-26 2:19PM EDT | 350.00 | 1.59 | 1.62 | 1.82 | +0.01 | +0.63% | 12 | 268 | 30.82% |
| CRM240816C00360000 | 2024-04-26 12:43PM EDT | 360.00 | 1.28 | 1.15 | 1.21 | -0.06 | -4.48% | 1 | 95 | 30.53% |
| CRM240816C00370000 | 2024-04-22 3:19PM EDT | 370.00 | 0.96 | 0.81 | 0.90 | 0.00 | - | 10 | 956 | 31.01% |
| CRM240816C00380000 | 2024-04-19 3:28PM EDT | 380.00 | 0.75 | 0.40 | 0.83 | 0.00 | - | 3 | 107 | 32.68% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 390.00 | 0.53 | 0.40 | 0.64 | 0.00 | - | 2 | 180 | 33.20% |
| CRM240816C00400000 | 2024-04-22 1:29PM EDT | 400.00 | 0.37 | 0.17 | 0.52 | 0.00 | - | 16 | 50 | 33.96% |
| CRM240816C00410000 | 2024-04-22 10:47AM EDT | 410.00 | 0.31 | 0.13 | 0.44 | 0.00 | - | 56 | 78 | 34.86% |
| CRM240816C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.56 | 0.10 | 0.38 | 0.00 | - | 16 | 88 | 35.82% |
| CRM240816C00430000 | 2024-04-26 11:02AM EDT | 430.00 | 0.18 | 0.08 | 0.33 | -0.36 | -66.67% | 1 | 51 | 36.72% |
| CRM240816C00440000 | 2024-04-19 12:26PM EDT | 440.00 | 0.20 | 0.06 | 0.30 | 0.00 | - | 2 | 293 | 37.79% |
| CRM240816C00450000 | 2024-04-22 9:37AM EDT | 450.00 | 0.44 | 0.05 | 0.27 | 0.00 | - | 1 | 185 | 38.77% |
| CRM240816C00460000 | 2024-04-22 9:37AM EDT | 460.00 | 0.41 | 0.04 | 0.25 | 0.00 | - | 1 | 2 | 39.80% |
| CRM240816C00470000 | 2024-04-24 12:19PM EDT | 470.00 | 0.22 | 0.04 | 0.24 | 0.00 | - | 1 | 63 | 40.97% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-03-15 2:02PM EDT | 130.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 3 | 55.76% |
| CRM240816P00135000 | 2024-03-15 2:01PM EDT | 135.00 | 0.19 | 0.03 | 0.28 | 0.00 | - | 2 | 3 | 53.42% |
| CRM240816P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 0.13 | 0.00 | 0.30 | +0.02 | +18.18% | 2 | 8 | 50.68% |
| CRM240816P00145000 | 2024-04-26 11:03AM EDT | 145.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 9 | 53.27% |
| CRM240816P00150000 | 2024-04-26 11:04AM EDT | 150.00 | 0.13 | 0.06 | 0.35 | -0.07 | -35.00% | 2 | 17 | 51.37% |
| CRM240816P00155000 | 2024-04-19 12:28PM EDT | 155.00 | 0.27 | 0.07 | 0.39 | 0.00 | - | 2 | 4 | 49.66% |
| CRM240816P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.24 | 0.10 | 0.43 | 0.00 | - | 1 | 13 | 47.90% |
| CRM240816P00165000 | 2024-04-19 12:26PM EDT | 165.00 | 0.40 | 0.12 | 0.49 | 0.00 | - | 2 | 10 | 46.39% |
| CRM240816P00170000 | 2024-04-02 3:06PM EDT | 170.00 | 0.26 | 0.15 | 0.55 | 0.00 | - | 2 | 2 | 44.82% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 175.00 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 42.46% |
| CRM240816P00180000 | 2024-04-25 9:57AM EDT | 180.00 | 0.60 | 0.35 | 0.72 | 0.00 | - | 20 | 120 | 42.07% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 185.00 | 0.43 | 0.44 | 0.84 | 0.00 | - | 2 | 92 | 40.85% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 190.00 | 0.75 | 0.57 | 0.98 | 0.00 | - | 1 | 26 | 39.67% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 195.00 | 1.05 | 0.72 | 1.15 | 0.00 | - | 10 | 85 | 38.56% |
| CRM240816P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 1.13 | 0.91 | 1.36 | -0.23 | -16.91% | 5 | 1,032 | 37.54% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 210.00 | 1.65 | 1.42 | 1.73 | 0.00 | - | 5 | 90 | 34.73% |
| CRM240816P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 2.36 | 2.40 | 2.51 | -0.04 | -1.67% | 1 | 142 | 33.12% |
| CRM240816P00230000 | 2024-04-26 10:14AM EDT | 230.00 | 3.40 | 3.50 | 3.65 | -1.05 | -23.60% | 5 | 766 | 31.71% |
| CRM240816P00240000 | 2024-04-26 10:23AM EDT | 240.00 | 4.90 | 5.15 | 5.30 | -1.09 | -18.20% | 15 | 245 | 30.53% |
| CRM240816P00250000 | 2024-04-26 3:51PM EDT | 250.00 | 7.55 | 7.40 | 7.60 | -0.60 | -7.36% | 7 | 568 | 29.52% |
| CRM240816P00260000 | 2024-04-26 3:43PM EDT | 260.00 | 10.75 | 10.50 | 10.65 | -1.04 | -8.82% | 63 | 976 | 28.57% |
| CRM240816P00270000 | 2024-04-26 12:42PM EDT | 270.00 | 14.10 | 14.40 | 14.60 | -1.67 | -10.59% | 33 | 443 | 27.73% |
| CRM240816P00280000 | 2024-04-26 12:00PM EDT | 280.00 | 18.60 | 19.25 | 19.50 | -1.90 | -9.27% | 22 | 531 | 26.95% |
| CRM240816P00290000 | 2024-04-25 11:05AM EDT | 290.00 | 28.07 | 25.00 | 25.35 | 0.00 | - | 3 | 193 | 26.19% |
| CRM240816P00300000 | 2024-04-25 11:24AM EDT | 300.00 | 34.62 | 31.35 | 32.25 | 0.00 | - | 2 | 262 | 25.68% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 310.00 | 39.15 | 38.85 | 39.85 | 0.00 | - | 2 | 184 | 24.95% |
| CRM240816P00320000 | 2024-04-15 2:26PM EDT | 320.00 | 48.09 | 47.05 | 48.10 | 0.00 | - | 5 | 50 | 24.01% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 330.00 | 51.40 | 56.00 | 57.00 | 0.00 | - | 5 | 49 | 23.21% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 340.00 | 61.80 | 63.80 | 68.20 | 0.00 | - | 5 | 21 | 30.53% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.05 | 78.00 | 0.00 | - | 2 | 0 | 32.66% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 95.05 | 98.00 | 0.00 | - | 66 | 0 | 37.87% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
