Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
18.802,56 +115,96 (+0,62%) Euro Stoxx 50
5.082,13 +27,72 (+0,55%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,60 +34,30 (+1,47%) EUR/USD
1,0786 +0,0002 (+0,02%) Bitcoin EUR
58.387,98 +1.504,16 (+2,64%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 215.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 169.36% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 196.95% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-04-25 10:34AM EDT | 100.00 | 173.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2024-05-07 11:36AM EDT | 110.00 | 170.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 124.57% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 56.62% |
| CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 162.25% |
| CRM250117C00130000 | 2024-04-25 1:40PM EDT | 130.00 | 147.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 134.62% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00150000 | 2024-05-09 11:45AM EDT | 150.00 | 130.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 52.99% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 165.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250117C00170000 | 2024-05-06 1:54PM EDT | 170.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00175000 | 2024-05-03 2:28PM EDT | 175.00 | 107.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 101.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 185.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00190000 | 2024-05-06 3:08PM EDT | 190.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 195.00 | 90.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00200000 | 2024-05-09 10:30AM EDT | 200.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRM250117C00210000 | 2024-05-03 1:44PM EDT | 210.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 220.00 | 69.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM250117C00230000 | 2024-05-09 3:30PM EDT | 230.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00240000 | 2024-05-06 2:49PM EDT | 240.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 250.00 | 47.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00260000 | 2024-05-09 12:04PM EDT | 260.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00270000 | 2024-05-09 10:53AM EDT | 270.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM250117C00280000 | 2024-05-09 12:54PM EDT | 280.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| CRM250117C00290000 | 2024-05-08 3:40PM EDT | 290.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CRM250117C00300000 | 2024-05-09 2:05PM EDT | 300.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| CRM250117C00310000 | 2024-05-09 3:47PM EDT | 310.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM250117C00320000 | 2024-05-09 3:52PM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CRM250117C00330000 | 2024-05-09 12:40PM EDT | 330.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM250117C00340000 | 2024-05-07 10:32AM EDT | 340.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250117C00350000 | 2024-05-09 2:52PM EDT | 350.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CRM250117C00360000 | 2024-05-09 2:52PM EDT | 360.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM250117C00370000 | 2024-05-01 10:18AM EDT | 370.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250117C00380000 | 2024-05-09 10:10AM EDT | 380.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM250117C00390000 | 2024-05-09 9:48AM EDT | 390.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM250117C00400000 | 2024-05-09 11:25AM EDT | 400.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM250117C00410000 | 2024-05-03 10:17AM EDT | 410.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117C00420000 | 2024-04-26 3:11PM EDT | 420.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117C00430000 | 2024-05-09 10:16AM EDT | 430.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM250117C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117C00450000 | 2024-04-29 2:17PM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| CRM250117C00460000 | 2024-05-07 2:25PM EDT | 460.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM250117C00470000 | 2024-05-06 11:10AM EDT | 470.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM250117P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM250117P00090000 | 2024-05-06 12:05PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM250117P00095000 | 2024-04-17 10:15AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM250117P00100000 | 2024-04-25 10:34AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00110000 | 2024-05-08 12:42PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 51.10% |
| CRM250117P00120000 | 2024-05-06 3:39PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRM250117P00125000 | 2024-05-02 9:30AM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM250117P00130000 | 2024-04-17 12:06PM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00135000 | 2024-05-08 12:42PM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00140000 | 2024-05-08 1:22PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM250117P00145000 | 2024-04-25 9:59AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM250117P00150000 | 2024-05-08 3:23PM EDT | 150.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM250117P00155000 | 2024-05-01 12:10PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM250117P00160000 | 2024-04-26 2:00PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 165.00 | 1.40 | 1.22 | 1.78 | 0.00 | - | 1 | 992 | 39.45% |
| CRM250117P00170000 | 2024-05-09 10:12AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00175000 | 2024-05-09 2:31PM EDT | 175.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM250117P00180000 | 2024-05-01 10:57AM EDT | 180.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00185000 | 2024-05-02 9:30AM EDT | 185.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00190000 | 2024-05-08 3:37PM EDT | 190.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM250117P00195000 | 2024-05-07 2:00PM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CRM250117P00200000 | 2024-05-08 2:33PM EDT | 200.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CRM250117P00210000 | 2024-05-06 11:18AM EDT | 210.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250117P00220000 | 2024-05-09 12:08PM EDT | 220.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRM250117P00230000 | 2024-05-09 12:45PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM250117P00240000 | 2024-05-09 11:06AM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM250117P00250000 | 2024-05-09 3:35PM EDT | 250.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRM250117P00260000 | 2024-05-09 9:35AM EDT | 260.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM250117P00270000 | 2024-05-09 2:01PM EDT | 270.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| CRM250117P00280000 | 2024-05-09 1:51PM EDT | 280.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CRM250117P00290000 | 2024-05-08 10:04AM EDT | 290.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117P00300000 | 2024-05-07 10:15AM EDT | 300.00 | 37.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117P00310000 | 2024-05-08 3:41PM EDT | 310.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 320.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 350.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 120.05 | 122.05 | 0.00 | - | 4 | 0 | 0.00% |
