Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2024-06-06 12:25PM EDT | 100.00 | 147.88 | 165.00 | 169.50 | 0.00 | - | 1 | 6 | 75.35% |
| CRM250620C00105000 | 2023-10-11 10:17AM EDT | 105.00 | 115.14 | 113.30 | 116.85 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2024-06-17 10:40AM EDT | 110.00 | 125.75 | 145.45 | 148.45 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250620C00115000 | 2024-05-30 10:45AM EDT | 115.00 | 109.00 | 145.00 | 150.00 | 0.00 | - | 1 | 3 | 55.73% |
| CRM250620C00120000 | 2024-07-11 11:28AM EDT | 120.00 | 138.38 | 146.10 | 149.65 | 0.00 | - | 1 | 18 | 65.03% |
| CRM250620C00125000 | 2023-12-04 2:51PM EDT | 125.00 | 137.45 | 134.55 | 139.00 | 0.00 | - | - | 1 | 45.09% |
| CRM250620C00130000 | 2024-05-30 10:36AM EDT | 130.00 | 97.20 | 131.00 | 136.00 | 0.00 | - | 1 | 12 | 52.73% |
| CRM250620C00135000 | 2024-05-31 12:37PM EDT | 135.00 | 96.95 | 126.50 | 131.50 | 0.00 | - | 2 | 4 | 52.16% |
| CRM250620C00140000 | 2024-07-15 3:39PM EDT | 140.00 | 119.10 | 127.65 | 131.40 | 0.00 | - | 20 | 27 | 58.87% |
| CRM250620C00145000 | 2024-07-23 10:43AM EDT | 145.00 | 118.90 | 123.00 | 127.00 | 0.00 | - | 1 | 1 | 57.46% |
| CRM250620C00150000 | 2024-07-23 10:28AM EDT | 150.00 | 114.00 | 118.30 | 122.75 | 0.00 | - | 1 | 40 | 56.14% |
| CRM250620C00155000 | 2024-06-03 12:22PM EDT | 155.00 | 88.00 | 112.25 | 116.45 | 0.00 | - | 1 | 8 | 50.79% |
| CRM250620C00160000 | 2024-06-14 12:07PM EDT | 160.00 | 83.50 | 101.30 | 104.50 | 0.00 | - | 5 | 25 | 34.03% |
| CRM250620C00165000 | 2024-06-06 12:29PM EDT | 165.00 | 89.72 | 106.05 | 110.00 | 0.00 | - | 2 | 8 | 53.87% |
| CRM250620C00170000 | 2024-07-10 11:12AM EDT | 170.00 | 88.05 | 101.50 | 105.50 | 0.00 | - | 1 | 11 | 52.27% |
| CRM250620C00175000 | 2024-07-25 12:53PM EDT | 175.00 | 99.00 | 97.60 | 100.10 | 0.00 | - | 1 | 126 | 50.43% |
| CRM250620C00180000 | 2024-07-25 11:14AM EDT | 180.00 | 88.42 | 93.15 | 96.85 | 0.00 | - | 1 | 35 | 53.12% |
| CRM250620C00185000 | 2024-07-22 2:34PM EDT | 185.00 | 83.79 | 89.15 | 92.70 | 0.00 | - | 2 | 45 | 51.94% |
| CRM250620C00190000 | 2024-07-23 11:50AM EDT | 190.00 | 80.02 | 85.50 | 88.50 | 0.00 | - | 1 | 106 | 50.64% |
| CRM250620C00195000 | 2024-07-02 2:09PM EDT | 195.00 | 77.95 | 80.20 | 84.50 | 0.00 | - | 11 | 44 | 49.60% |
| CRM250620C00200000 | 2024-07-26 9:34AM EDT | 200.00 | 74.22 | 77.55 | 79.85 | -5.78 | -7.22% | 5 | 415 | 47.59% |
| CRM250620C00210000 | 2024-07-25 10:28AM EDT | 210.00 | 63.07 | 69.45 | 72.00 | 0.00 | - | 1 | 192 | 45.52% |
| CRM250620C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 63.53 | 63.30 | 64.35 | -0.57 | -0.89% | 9 | 265 | 43.47% |
| CRM250620C00230000 | 2024-07-26 1:30PM EDT | 230.00 | 58.00 | 56.25 | 57.45 | +10.40 | +21.85% | 2 | 249 | 42.04% |
| CRM250620C00240000 | 2024-07-26 11:30AM EDT | 240.00 | 49.83 | 50.50 | 52.15 | +2.93 | +6.25% | 7 | 477 | 42.07% |
| CRM250620C00250000 | 2024-07-26 12:56PM EDT | 250.00 | 44.93 | 44.50 | 45.65 | +2.43 | +5.72% | 6 | 1,256 | 40.37% |
| CRM250620C00260000 | 2024-07-26 12:25PM EDT | 260.00 | 40.35 | 39.40 | 40.20 | +2.20 | +5.77% | 5 | 541 | 39.44% |
| CRM250620C00270000 | 2024-07-25 1:18PM EDT | 270.00 | 35.05 | 33.90 | 35.45 | +0.10 | +0.29% | 1 | 667 | 38.86% |
| CRM250620C00280000 | 2024-07-26 9:48AM EDT | 280.00 | 30.10 | 30.05 | 31.00 | -0.65 | -2.11% | 3 | 915 | 38.19% |
| CRM250620C00290000 | 2024-07-26 3:24PM EDT | 290.00 | 26.45 | 26.20 | 27.60 | +5.65 | +27.16% | 194 | 636 | 38.22% |
| CRM250620C00300000 | 2024-07-26 10:04AM EDT | 300.00 | 23.15 | 21.15 | 24.10 | +0.75 | +3.35% | 4 | 1,115 | 37.80% |
| CRM250620C00310000 | 2024-07-26 10:33AM EDT | 310.00 | 19.65 | 19.60 | 20.50 | +1.32 | +7.20% | 5 | 619 | 36.91% |
| CRM250620C00320000 | 2024-07-26 12:53PM EDT | 320.00 | 17.40 | 16.85 | 17.35 | +0.84 | +5.07% | 6 | 2,096 | 36.15% |
| CRM250620C00330000 | 2024-07-26 9:58AM EDT | 330.00 | 14.75 | 14.40 | 15.65 | +0.59 | +4.17% | 2 | 1,118 | 36.65% |
| CRM250620C00340000 | 2024-07-25 1:28PM EDT | 340.00 | 13.00 | 11.60 | 13.40 | +1.05 | +8.79% | 7 | 417 | 36.25% |
| CRM250620C00350000 | 2024-07-26 11:10AM EDT | 350.00 | 10.55 | 10.55 | 11.15 | +0.55 | +5.50% | 4 | 981 | 35.53% |
| CRM250620C00360000 | 2024-07-25 12:09PM EDT | 360.00 | 8.85 | 8.95 | 10.20 | +0.70 | +8.59% | 6 | 309 | 36.19% |
| CRM250620C00370000 | 2024-07-26 11:10AM EDT | 370.00 | 7.65 | 7.60 | 8.80 | +1.55 | +25.41% | 4 | 355 | 36.04% |
| CRM250620C00380000 | 2024-07-22 9:53AM EDT | 380.00 | 4.50 | 6.45 | 7.00 | 0.00 | - | 1 | 585 | 35.01% |
| CRM250620C00390000 | 2024-07-25 11:40AM EDT | 390.00 | 4.76 | 5.45 | 5.75 | 0.00 | - | 1 | 459 | 34.49% |
| CRM250620C00400000 | 2024-07-26 11:59AM EDT | 400.00 | 4.80 | 4.65 | 5.25 | +0.30 | +6.67% | 1 | 2,334 | 35.03% |
| CRM250620C00410000 | 2024-07-24 10:19AM EDT | 410.00 | 2.71 | 3.90 | 4.30 | 0.00 | - | 2 | 310 | 34.55% |
| CRM250620C00420000 | 2024-07-24 10:26AM EDT | 420.00 | 2.54 | 3.25 | 4.10 | 0.00 | - | 2 | 62 | 35.42% |
| CRM250620C00430000 | 2024-06-10 3:36PM EDT | 430.00 | 1.52 | 2.02 | 2.51 | 0.00 | - | 2 | 87 | 32.79% |
| CRM250620C00440000 | 2024-07-08 3:50PM EDT | 440.00 | 2.15 | 2.28 | 2.77 | 0.00 | - | 3 | 165 | 34.63% |
| CRM250620C00450000 | 2024-07-25 1:18PM EDT | 450.00 | 2.20 | 1.96 | 2.36 | 0.00 | - | 1 | 287 | 34.56% |
| CRM250620C00460000 | 2024-07-25 11:51AM EDT | 460.00 | 1.51 | 1.63 | 2.03 | 0.00 | - | 2 | 60 | 34.56% |
| CRM250620C00470000 | 2024-07-25 12:21PM EDT | 470.00 | 1.48 | 1.40 | 2.15 | +0.11 | +8.03% | 2 | 323 | 35.96% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2024-06-25 2:19PM EDT | 100.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | 5 | 87 | 54.65% |
| CRM250620P00105000 | 2024-07-19 1:18PM EDT | 105.00 | 0.42 | 0.00 | 1.54 | 0.00 | - | 1 | 105 | 56.45% |
| CRM250620P00110000 | 2024-07-26 10:42AM EDT | 110.00 | 0.53 | 0.16 | 2.52 | +0.20 | +60.61% | 2 | 103 | 52.43% |
| CRM250620P00115000 | 2024-06-20 3:54PM EDT | 115.00 | 0.69 | 0.13 | 1.14 | 0.00 | - | 5 | 41 | 48.54% |
| CRM250620P00120000 | 2024-07-26 1:25PM EDT | 120.00 | 0.70 | 0.29 | 1.25 | 0.00 | - | 2 | 244 | 47.08% |
| CRM250620P00125000 | 2024-07-18 1:39PM EDT | 125.00 | 0.95 | 0.37 | 1.43 | 0.00 | - | 5 | 44 | 46.07% |
| CRM250620P00130000 | 2024-06-24 10:33AM EDT | 130.00 | 0.81 | 0.28 | 1.50 | 0.00 | - | 1 | 118 | 44.34% |
| CRM250620P00135000 | 2024-07-18 10:53AM EDT | 135.00 | 1.27 | 0.75 | 1.86 | 0.00 | - | 1 | 208 | 44.18% |
| CRM250620P00140000 | 2024-06-24 2:11PM EDT | 140.00 | 1.99 | 0.80 | 2.29 | 0.00 | - | 5 | 274 | 44.07% |
| CRM250620P00145000 | 2024-07-10 3:16PM EDT | 145.00 | 1.76 | 1.00 | 2.52 | 0.00 | - | 1 | 215 | 42.91% |
| CRM250620P00150000 | 2024-07-15 10:05AM EDT | 150.00 | 0.69 | 0.95 | 3.25 | 0.00 | - | 5 | 147 | 43.49% |
| CRM250620P00155000 | 2024-07-10 3:39PM EDT | 155.00 | 2.48 | 2.04 | 2.59 | 0.00 | - | 2 | 118 | 39.11% |
| CRM250620P00160000 | 2024-07-25 9:36AM EDT | 160.00 | 3.05 | 2.49 | 2.94 | 0.00 | - | 1 | 629 | 38.36% |
| CRM250620P00165000 | 2024-07-26 11:36AM EDT | 165.00 | 3.15 | 2.79 | 3.65 | 0.00 | - | 1 | 153 | 38.56% |
| CRM250620P00170000 | 2024-07-25 11:00AM EDT | 170.00 | 3.90 | 3.35 | 3.65 | 0.00 | - | 1 | 327 | 36.59% |
| CRM250620P00175000 | 2024-07-26 12:28PM EDT | 175.00 | 3.85 | 3.85 | 4.15 | -0.18 | -4.47% | 1 | 836 | 35.96% |
| CRM250620P00180000 | 2024-07-25 12:52PM EDT | 180.00 | 4.52 | 4.45 | 4.70 | 0.00 | - | 3 | 1,416 | 35.34% |
| CRM250620P00185000 | 2024-07-25 12:51PM EDT | 185.00 | 5.28 | 5.10 | 5.40 | 0.00 | - | 3 | 1,013 | 34.92% |
| CRM250620P00190000 | 2024-07-25 1:03PM EDT | 190.00 | 6.10 | 4.95 | 6.15 | 0.00 | - | 4 | 722 | 34.47% |
| CRM250620P00195000 | 2024-07-25 2:03PM EDT | 195.00 | 7.25 | 6.55 | 7.75 | 0.00 | - | 48 | 476 | 35.39% |
| CRM250620P00200000 | 2024-07-25 1:03PM EDT | 200.00 | 7.78 | 7.35 | 7.85 | 0.00 | - | 3 | 1,393 | 33.51% |
| CRM250620P00210000 | 2024-07-24 12:40PM EDT | 210.00 | 11.73 | 9.55 | 9.95 | 0.00 | - | 10 | 1,572 | 32.67% |
| CRM250620P00220000 | 2024-07-25 1:22PM EDT | 220.00 | 12.25 | 11.95 | 12.45 | -0.51 | -4.00% | 1 | 1,114 | 31.85% |
| CRM250620P00230000 | 2024-07-25 12:30PM EDT | 230.00 | 15.54 | 14.05 | 15.35 | 0.00 | - | 203 | 1,278 | 31.03% |
| CRM250620P00240000 | 2024-07-23 1:54PM EDT | 240.00 | 19.95 | 18.25 | 19.60 | 0.00 | - | 24 | 876 | 31.21% |
| CRM250620P00250000 | 2024-07-26 10:36AM EDT | 250.00 | 23.30 | 22.10 | 22.75 | -0.77 | -3.20% | 4 | 636 | 29.63% |
| CRM250620P00260000 | 2024-07-26 11:38AM EDT | 260.00 | 27.70 | 25.85 | 27.45 | -3.80 | -12.06% | 11 | 636 | 29.18% |
| CRM250620P00270000 | 2024-07-26 11:33AM EDT | 270.00 | 32.30 | 31.60 | 32.20 | -2.70 | -7.71% | 4 | 212 | 28.26% |
| CRM250620P00280000 | 2024-07-26 2:17PM EDT | 280.00 | 37.25 | 36.50 | 37.75 | -7.65 | -17.04% | 172 | 428 | 27.61% |
| CRM250620P00290000 | 2024-07-12 2:07PM EDT | 290.00 | 43.70 | 42.60 | 43.75 | -3.10 | -6.62% | 2 | 484 | 26.88% |
| CRM250620P00300000 | 2024-07-26 9:58AM EDT | 300.00 | 50.35 | 48.45 | 51.10 | -3.35 | -6.24% | 2 | 296 | 27.05% |
| CRM250620P00310000 | 2024-07-26 2:47PM EDT | 310.00 | 57.40 | 54.80 | 58.20 | -3.70 | -6.06% | 41 | 250 | 26.47% |
| CRM250620P00320000 | 2024-06-20 9:40AM EDT | 320.00 | 83.67 | 72.50 | 77.50 | 0.00 | - | 3 | 44 | 39.26% |
| CRM250620P00330000 | 2024-06-13 3:18PM EDT | 330.00 | 99.36 | 76.05 | 80.25 | 0.00 | - | 40 | 19 | 33.59% |
| CRM250620P00340000 | 2024-06-13 3:18PM EDT | 340.00 | 109.65 | 85.10 | 88.85 | 0.00 | - | 120 | 2 | 34.07% |
| CRM250620P00350000 | 2024-05-30 3:18PM EDT | 350.00 | 134.75 | 91.00 | 96.00 | 0.00 | - | 160 | 1 | 32.37% |
| CRM250620P00360000 | 2024-05-31 3:43PM EDT | 360.00 | 128.10 | 100.50 | 105.50 | 0.00 | - | 120 | 0 | 33.51% |
| CRM250620P00370000 | 2024-06-18 9:57AM EDT | 370.00 | 139.25 | 117.00 | 121.35 | 0.00 | - | 4 | 0 | 42.98% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 380.00 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 390.00 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM250620P00400000 | 2024-05-23 1:19PM EDT | 400.00 | 119.75 | 152.50 | 157.50 | 0.00 | - | 3 | 0 | 52.61% |
| CRM250620P00410000 | 2024-03-05 11:19AM EDT | 410.00 | 107.10 | 109.75 | 111.85 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00420000 | 2024-06-20 9:40AM EDT | 420.00 | 182.96 | 170.00 | 175.00 | 0.00 | - | 2 | 0 | 52.67% |
| CRM250620P00440000 | 2024-02-27 1:58PM EDT | 440.00 | 143.80 | 136.55 | 141.00 | 0.00 | - | - | 0 | 0.00% |
