Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
277,49+4,59 (+1,68%)
Börsenschluss: 03:59PM EDT
280,00 +2,51 (+0,90%)
Nachbörse: 04:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM250620C001000002024-01-11 3:32PM EDT100.00179.50197.00201.000.00-25114.64%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.140.000.000.00-120.00%
CRM250620C001100002023-12-04 12:18PM EDT110.00150.54149.15152.150.00-300.00%
CRM250620C001150002023-12-04 12:18PM EDT115.00146.19143.60148.200.00-300.00%
CRM250620C001200002023-12-04 1:35PM EDT120.00143.15140.30143.300.00-200.00%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45135.30139.900.00--00.00%
CRM250620C001300002023-12-04 12:52PM EDT130.00134.65130.60135.000.00--00.00%
CRM250620C001350002023-10-19 9:46AM EDT135.0089.0599.60103.850.00-120.00%
CRM250620C001400002023-11-29 11:02AM EDT140.00103.25133.90137.750.00-61227.88%
CRM250620C001500002024-03-12 1:34PM EDT150.00167.30157.00161.500.00-22792.59%
CRM250620C001550002024-04-05 9:30AM EDT155.00149.70132.00136.500.00-1357.22%
CRM250620C001600002024-03-11 9:30AM EDT160.00154.250.000.000.00-1170.00%
CRM250620C001650002024-04-15 11:17AM EDT165.00125.53123.00128.000.00-2554.65%
CRM250620C001700002024-04-11 10:22AM EDT170.00141.95120.40123.900.00-1854.96%
CRM250620C001750002024-02-09 10:30AM EDT175.00135.91141.50146.450.00-3689.32%
CRM250620C001800002024-03-11 9:30AM EDT180.00136.980.000.000.00-250.00%
CRM250620C001850002023-12-13 2:06PM EDT185.0093.05104.70106.700.00-21047.57%
CRM250620C001900002024-04-15 10:37AM EDT190.00105.00103.05106.250.00-14451.59%
CRM250620C001950002024-04-12 10:49AM EDT195.00118.20100.45103.250.00-11450.10%
CRM250620C002000002024-04-15 3:38PM EDT200.0095.2595.4597.85+2.17+2.33%117449.11%
CRM250620C002100002024-03-15 12:46PM EDT210.00106.10101.75106.500.00-110562.98%
CRM250620C002200002024-04-15 2:07PM EDT220.0080.1081.1583.300.00-922446.41%
CRM250620C002300002024-04-16 1:23PM EDT230.0075.9875.0576.75+3.04+4.17%211045.50%
CRM250620C002400002024-04-15 3:57PM EDT240.0065.0067.8569.350.00-89043.53%
CRM250620C002500002024-04-15 10:31AM EDT250.0063.3361.6064.850.00-499944.09%
CRM250620C002600002024-04-15 10:25AM EDT260.0057.3355.9059.000.00-120243.11%
CRM250620C002700002024-04-15 3:57PM EDT270.0047.1550.4552.150.00-1349541.04%
CRM250620C002800002024-04-16 12:33PM EDT280.0046.2945.8546.40+2.04+4.61%138739.72%
CRM250620C002900002024-04-16 2:07PM EDT290.0042.5041.0043.10-12.24-22.36%119840.23%
CRM250620C003000002024-04-15 3:06PM EDT300.0034.7036.7038.200.00-1537339.15%
CRM250620C003100002024-04-16 12:33PM EDT310.0033.1531.8533.45+2.25+7.28%131437.96%
CRM250620C003200002024-04-15 3:04PM EDT320.0027.4029.0530.400.00-12229237.95%
CRM250620C003300002024-04-16 1:23PM EDT330.0026.1824.8028.50+1.93+7.96%362638.70%
CRM250620C003400002024-04-15 3:04PM EDT340.0021.4021.6024.050.00-11215337.06%
CRM250620C003500002024-04-15 2:44PM EDT350.0018.8518.4521.050.00-1024836.42%
CRM250620C003600002024-04-15 2:44PM EDT360.0016.6017.7518.050.00-2824135.55%
CRM250620C003700002024-03-13 11:09AM EDT370.0027.3322.0524.150.00-213642.90%
CRM250620C003800002024-04-12 3:56PM EDT380.0018.8013.1514.000.00-141734.98%
CRM250620C003900002024-03-14 10:55AM EDT390.0021.1015.5019.000.00-1027641.48%
CRM250620C004000002024-04-16 1:31PM EDT400.0010.609.4511.80+1.10+11.58%22,22135.63%
CRM250620C004100002024-04-12 10:24AM EDT410.0013.909.109.450.00-315834.28%
CRM250620C004200002024-04-15 1:26PM EDT420.007.707.909.150.00-22735.20%
CRM250620C004300002024-04-15 3:01PM EDT430.006.606.957.200.00-17233.87%
CRM250620C004400002024-04-09 11:57AM EDT440.0010.456.007.200.00-1535.02%
CRM250620C004500002024-04-15 10:03AM EDT450.005.455.255.550.00-127333.65%
CRM250620C004600002024-04-11 9:38AM EDT460.007.904.606.050.00-1335.48%
CRM250620C004700002024-04-16 10:28AM EDT470.003.803.855.20+0.25+7.04%149135.11%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM250620P001000002024-03-15 12:03PM EDT100.000.610.401.230.00-208651.61%
CRM250620P001050002024-03-12 3:07PM EDT105.000.720.071.220.00-210449.27%
CRM250620P001100002024-04-10 1:16PM EDT110.000.650.301.660.00-110049.92%
CRM250620P001150002024-03-19 12:24PM EDT115.000.880.451.800.00-23548.51%
CRM250620P001200002023-08-23 2:19PM EDT120.005.454.204.450.00-5556.63%
CRM250620P001250002023-11-30 11:51AM EDT125.002.160.675.000.00-253956.35%
CRM250620P001300002024-04-05 1:19PM EDT130.001.251.202.350.00-108944.92%
CRM250620P001350002024-04-15 10:56AM EDT135.001.691.402.370.00-204043.05%
CRM250620P001400002024-02-29 11:33AM EDT140.001.970.491.880.00-113939.15%
CRM250620P001450002024-02-07 2:24PM EDT145.002.701.175.000.00-113947.40%
CRM250620P001500002024-04-04 2:13PM EDT150.002.102.263.400.00-14440.96%
CRM250620P001550002024-03-20 12:54PM EDT155.002.302.863.300.00-64438.84%
CRM250620P001600002024-02-29 10:58AM EDT160.003.071.992.990.00-214536.18%
CRM250620P001650002024-01-29 10:30AM EDT165.004.250.000.000.00-33912.50%
CRM250620P001700002024-04-12 12:16PM EDT170.003.504.354.550.00-221936.78%
CRM250620P001750002024-04-15 11:48AM EDT175.004.804.755.150.00-263936.35%
CRM250620P001800002024-04-16 11:33AM EDT180.005.715.505.70+1.61+39.27%122935.72%
CRM250620P001850002024-03-19 9:53AM EDT185.005.005.406.400.00-147935.29%
CRM250620P001900002024-04-16 9:39AM EDT190.007.506.407.20+2.38+46.48%120834.92%
CRM250620P001950002024-04-01 2:56PM EDT195.005.457.607.850.00-134834.22%
CRM250620P002000002024-04-15 1:31PM EDT200.008.838.408.75+0.23+2.67%121733.83%
CRM250620P002100002024-04-11 2:52PM EDT210.0011.179.6010.80+3.12+38.76%191633.10%
CRM250620P002200002024-04-15 3:17PM EDT220.0013.0311.7512.95-0.67-4.89%259032.12%
CRM250620P002300002024-04-16 10:34AM EDT230.0016.0514.1515.40-0.40-2.43%334531.16%
CRM250620P002400002024-04-16 2:10PM EDT240.0017.7015.8018.95-0.30-1.67%125530.97%
CRM250620P002500002024-04-15 10:49AM EDT250.0021.5021.3022.100.00-214829.99%
CRM250620P002600002024-04-15 11:45AM EDT260.0024.9123.9026.050.00-1048029.40%
CRM250620P002700002024-04-16 2:05PM EDT270.0029.0027.6031.05-2.70-8.52%910029.35%
CRM250620P002800002024-04-16 9:36AM EDT280.0035.3733.6034.40+7.12+25.20%442527.54%
CRM250620P002900002024-04-16 2:20PM EDT290.0038.8038.6039.55+6.50+20.12%125026.88%
CRM250620P003000002024-04-15 3:07PM EDT300.0046.8043.6044.750.00-4639725.88%
CRM250620P003100002024-04-16 2:40PM EDT310.0049.3050.0051.15+11.09+29.02%6525925.52%
CRM250620P003200002024-03-13 11:07AM EDT320.0042.7547.0048.800.00-155216.35%
CRM250620P003300002024-03-27 3:03PM EDT330.0049.9061.7565.300.00-117224.86%
CRM250620P003400002024-03-14 2:36PM EDT340.0054.6760.1562.700.00-2699.14%
CRM250620P003500002024-03-19 9:38AM EDT350.0064.5077.6079.350.00-16722.41%
CRM250620P003600002024-04-03 3:14PM EDT360.0068.7085.6087.050.00-125321.05%
CRM250620P003700002024-01-24 2:13PM EDT370.0092.1083.2585.200.00-2350.00%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-01-22 4:12PM EDT400.00118.65115.95119.300.00--00.00%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-02-27 2:19PM EDT420.00125.10116.55120.650.00--10.00%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.50141.500.00--00.00%