Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
33.172,40 -148,82 (-0,45%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.452,75 -49,89 (-0,14%) CMC Crypto 200
781,10 -4,40 (-0,56%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2023-11-29 3:50PM EST | 100.00 | 139.92 | 137.00 | 142.00 | +5.75 | +4.29% | 3 | 2 | 64.79% |
| CRM250620C00105000 | 2023-10-11 9:17AM EST | 105.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2023-08-31 8:31AM EST | 110.00 | 130.35 | 104.60 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| CRM250620C00120000 | 2023-10-16 9:10AM EST | 120.00 | 101.60 | 111.65 | 115.20 | 0.00 | - | 2 | 1 | 43.24% |
| CRM250620C00135000 | 2023-10-19 8:46AM EST | 135.00 | 89.05 | 99.60 | 103.85 | 0.00 | - | 1 | 2 | 44.34% |
| CRM250620C00140000 | 2023-09-19 1:41PM EST | 140.00 | 94.08 | 87.05 | 88.50 | 0.00 | - | 6 | 13 | 0.00% |
| CRM250620C00150000 | 2023-09-12 10:46AM EST | 150.00 | 94.65 | 76.90 | 78.80 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620C00155000 | 2023-08-15 1:28PM EST | 155.00 | 79.52 | 85.20 | 87.65 | 0.00 | - | - | 2 | 41.50% |
| CRM250620C00160000 | 2023-11-27 10:54AM EST | 160.00 | 85.55 | 87.85 | 90.75 | 0.00 | - | 2 | 2 | 50.21% |
| CRM250620C00165000 | 2023-11-21 10:56AM EST | 165.00 | 82.04 | 84.35 | 87.90 | 0.00 | - | 1 | 2 | 50.37% |
| CRM250620C00170000 | 2023-10-12 11:00AM EST | 170.00 | 66.15 | 69.00 | 70.20 | 0.00 | - | - | 1 | 31.67% |
| CRM250620C00175000 | 2023-11-22 9:41AM EST | 175.00 | 74.16 | 76.30 | 80.45 | 0.00 | - | 3 | 7 | 48.31% |
| CRM250620C00180000 | 2023-11-21 12:21PM EST | 180.00 | 71.00 | 72.45 | 76.95 | 0.00 | - | 1 | 4 | 47.48% |
| CRM250620C00185000 | 2023-11-20 11:44AM EST | 185.00 | 66.66 | 69.30 | 73.40 | 0.00 | - | 1 | 9 | 46.55% |
| CRM250620C00190000 | 2023-11-20 11:44AM EST | 190.00 | 63.76 | 65.90 | 68.85 | 0.00 | - | 1 | 7 | 44.51% |
| CRM250620C00195000 | 2023-11-09 2:23PM EST | 195.00 | 51.52 | 63.05 | 65.80 | 0.00 | - | 1 | 13 | 44.04% |
| CRM250620C00200000 | 2023-11-16 12:22PM EST | 200.00 | 61.00 | 59.25 | 62.80 | +6.30 | +11.52% | 1 | 80 | 43.54% |
| CRM250620C00210000 | 2023-11-29 1:08PM EST | 210.00 | 55.11 | 53.95 | 56.90 | +3.91 | +7.64% | 3 | 109 | 42.46% |
| CRM250620C00220000 | 2023-11-29 12:49PM EST | 220.00 | 49.45 | 47.60 | 51.50 | +4.45 | +9.89% | 13 | 232 | 41.59% |
| CRM250620C00230000 | 2023-11-29 3:46PM EST | 230.00 | 44.10 | 42.80 | 44.80 | +3.53 | +8.70% | 7 | 77 | 39.30% |
| CRM250620C00240000 | 2023-11-29 3:45PM EST | 240.00 | 38.72 | 37.20 | 39.15 | +2.27 | +6.23% | 9 | 83 | 37.74% |
| CRM250620C00250000 | 2023-11-28 2:24PM EST | 250.00 | 33.43 | 31.50 | 35.10 | +2.43 | +7.84% | 1 | 1,160 | 37.32% |
| CRM250620C00260000 | 2023-11-29 3:53PM EST | 260.00 | 29.74 | 27.85 | 30.60 | +1.94 | +6.98% | 5 | 210 | 36.24% |
| CRM250620C00270000 | 2023-11-29 11:05AM EST | 270.00 | 25.66 | 24.60 | 27.80 | +2.12 | +9.01% | 9 | 117 | 36.38% |
| CRM250620C00280000 | 2023-11-28 12:00PM EST | 280.00 | 19.74 | 21.70 | 23.95 | 0.00 | - | 2 | 190 | 35.34% |
| CRM250620C00290000 | 2023-11-29 12:58PM EST | 290.00 | 19.81 | 18.35 | 21.50 | +2.70 | +15.78% | 20 | 145 | 35.31% |
| CRM250620C00300000 | 2023-11-14 2:00PM EST | 300.00 | 13.40 | 15.90 | 18.25 | 0.00 | - | 1 | 37 | 34.30% |
| CRM250620C00310000 | 2023-11-28 3:44PM EST | 310.00 | 12.60 | 13.85 | 16.20 | 0.00 | - | 1 | 39 | 34.17% |
| CRM250620C00320000 | 2023-09-26 12:00PM EST | 320.00 | 8.85 | 7.15 | 7.75 | 0.00 | - | - | 20 | 26.78% |
| CRM250620C00330000 | 2023-11-29 10:13AM EST | 330.00 | 10.17 | 9.00 | 11.40 | +1.12 | +12.38% | 1 | 41 | 32.51% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2023-11-27 12:19PM EST | 100.00 | 1.29 | 0.53 | 2.00 | 0.00 | - | 1 | 2 | 42.76% |
| CRM250620P00105000 | 2023-11-24 10:39AM EST | 105.00 | 1.50 | 0.20 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| CRM250620P00110000 | 2023-11-10 12:47PM EST | 110.00 | 2.37 | 0.68 | 4.55 | 0.00 | - | 1 | 21 | 47.16% |
| CRM250620P00115000 | 2023-11-03 12:00PM EST | 115.00 | 3.45 | 0.59 | 2.96 | 0.00 | - | 1 | 36 | 39.96% |
| CRM250620P00120000 | 2023-08-23 1:19PM EST | 120.00 | 5.45 | 4.20 | 4.45 | 0.00 | - | 5 | 5 | 42.23% |
| CRM250620P00125000 | 2023-11-10 12:48PM EST | 125.00 | 3.70 | 1.46 | 3.50 | 0.00 | - | 1 | 19 | 37.49% |
| CRM250620P00130000 | 2023-10-04 9:46AM EST | 130.00 | 6.15 | 5.20 | 5.50 | 0.00 | - | 1 | 65 | 40.45% |
| CRM250620P00135000 | 2023-10-31 12:40PM EST | 135.00 | 7.18 | 2.65 | 3.60 | 0.00 | - | 2 | 23 | 33.85% |
| CRM250620P00140000 | 2023-11-13 11:35AM EST | 140.00 | 5.70 | 1.99 | 4.25 | 0.00 | - | 3 | 134 | 33.55% |
| CRM250620P00145000 | 2023-09-29 9:59AM EST | 145.00 | 7.75 | 8.60 | 10.65 | 0.00 | - | 17 | 135 | 43.54% |
| CRM250620P00150000 | 2023-11-21 10:57AM EST | 150.00 | 5.30 | 4.95 | 5.50 | -0.70 | -11.67% | 1 | 41 | 32.40% |
| CRM250620P00155000 | 2023-11-24 12:01PM EST | 155.00 | 6.50 | 5.50 | 6.25 | 0.00 | - | 1 | 40 | 31.90% |
| CRM250620P00160000 | 2023-11-28 10:43AM EST | 160.00 | 6.97 | 5.90 | 7.10 | -0.46 | -6.19% | 1 | 146 | 31.45% |
| CRM250620P00165000 | 2023-10-31 11:55AM EST | 165.00 | 14.05 | 6.40 | 9.45 | 0.00 | - | 8 | 40 | 33.12% |
| CRM250620P00170000 | 2023-11-22 11:59AM EST | 170.00 | 9.60 | 7.35 | 10.10 | 0.00 | - | 8 | 220 | 32.05% |
| CRM250620P00175000 | 2023-11-22 12:00PM EST | 175.00 | 10.80 | 8.40 | 10.70 | 0.00 | - | 17 | 615 | 30.88% |
| CRM250620P00180000 | 2023-11-29 10:37AM EST | 180.00 | 10.40 | 10.00 | 11.30 | -1.50 | -12.61% | 10 | 137 | 29.67% |
| CRM250620P00185000 | 2023-11-27 12:08PM EST | 185.00 | 12.80 | 10.10 | 12.50 | 0.00 | - | 13 | 480 | 29.15% |
| CRM250620P00190000 | 2023-11-24 11:16AM EST | 190.00 | 14.35 | 11.30 | 13.50 | 0.00 | - | 5 | 129 | 28.30% |
| CRM250620P00195000 | 2023-11-24 11:17AM EST | 195.00 | 15.90 | 13.40 | 14.95 | 0.00 | - | 5 | 75 | 27.87% |
| CRM250620P00200000 | 2023-11-02 2:08PM EST | 200.00 | 24.40 | 14.65 | 18.00 | 0.00 | - | 34 | 183 | 28.98% |
| CRM250620P00210000 | 2023-11-22 2:44PM EST | 210.00 | 21.45 | 18.10 | 19.85 | 0.00 | - | 8 | 233 | 26.50% |
| CRM250620P00220000 | 2023-11-29 2:48PM EST | 220.00 | 22.50 | 20.75 | 23.65 | -2.60 | -10.36% | 8 | 322 | 25.56% |
| CRM250620P00230000 | 2023-11-27 9:55AM EST | 230.00 | 29.30 | 24.50 | 28.20 | 0.00 | - | 40 | 60 | 24.87% |
| CRM250620P00240000 | 2023-11-28 3:56PM EST | 240.00 | 33.90 | 30.40 | 33.20 | 0.00 | - | 2 | 20 | 24.11% |
| CRM250620P00250000 | 2023-11-29 12:23PM EST | 250.00 | 37.00 | 34.50 | 39.45 | -3.50 | -8.64% | 101 | 8 | 24.00% |
| CRM250620P00260000 | 2023-11-20 1:04PM EST | 260.00 | 42.50 | 40.75 | 45.25 | -3.80 | -8.21% | 4 | 146 | 23.03% |
| CRM250620P00270000 | 2023-11-27 9:52AM EST | 270.00 | 52.40 | 47.65 | 50.85 | 0.00 | - | 5 | 8 | 21.35% |
| CRM250620P00280000 | 2023-11-27 9:50AM EST | 280.00 | 59.90 | 53.55 | 58.50 | 0.00 | - | 134 | 68 | 21.12% |
| CRM250620P00290000 | 2023-11-27 2:59PM EST | 290.00 | 67.40 | 62.30 | 65.95 | 0.00 | - | 380 | 181 | 20.17% |
| CRM250620P00300000 | 2023-11-27 9:51AM EST | 300.00 | 76.30 | 69.55 | 72.90 | 0.00 | - | 8 | 4 | 17.73% |
| CRM250620P00320000 | 2023-11-27 9:51AM EST | 320.00 | 95.20 | 87.50 | 92.45 | 0.00 | - | - | 1 | 19.79% |
| CRM250620P00330000 | 2023-09-15 12:54PM EST | 330.00 | 115.70 | 123.00 | 128.00 | 0.00 | - | - | 0 | 49.07% |
