Deutsche Märkte öffnen in 4 Stunden 14 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
273,81+3,44 (+1,27%)
Börsenschluss: 04:00PM EDT
274,24 +0,43 (+0,16%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM260116C001000002024-04-15 2:39PM EDT100.00183.20179.50184.500.00-41565.79%
CRM260116C001050002023-12-27 2:55PM EDT105.00172.76184.00188.500.00-1282.34%
CRM260116C001100002024-01-12 4:04PM EDT110.00172.05191.00196.000.00-2012100.56%
CRM260116C001200002024-01-24 11:39AM EDT120.00172.26184.00189.000.00-1297.33%
CRM260116C001300002024-02-29 4:24PM EDT130.00189.50180.00184.500.00-1198.26%
CRM260116C001350002023-10-13 10:07AM EDT135.0095.3899.50102.400.00--10.00%
CRM260116C001400002023-12-04 2:15PM EDT140.00129.250.000.000.00-100.00%
CRM260116C001450002024-04-02 9:30AM EDT145.00166.50141.00146.000.00-3755.20%
CRM260116C001500002024-04-18 10:22AM EDT150.00139.30137.00141.500.00-202554.04%
CRM260116C001550002024-03-05 1:19PM EDT155.00159.75152.00157.000.00-2777.68%
CRM260116C001600002024-03-18 1:09PM EDT160.00155.19132.05135.900.00-207655.88%
CRM260116C001650002024-03-20 3:57PM EDT165.00158.20121.50126.500.00-1450.55%
CRM260116C001700002024-03-18 10:58AM EDT170.00146.63123.50128.300.00-11253.74%
CRM260116C001750002024-04-15 1:55PM EDT175.00120.64117.00122.000.00-72052.82%
CRM260116C001800002024-04-12 9:52AM EDT180.00137.80113.85117.850.00-21951.61%
CRM260116C001850002024-04-08 3:52PM EDT185.00138.00109.70114.000.00-11250.71%
CRM260116C001900002024-04-19 1:51PM EDT190.00106.30105.80109.650.00-11249.29%
CRM260116C001950002024-04-18 9:30AM EDT195.00107.18102.50105.850.00-203548.42%
CRM260116C002000002024-04-18 9:30AM EDT200.00103.5798.55103.400.00-205148.84%
CRM260116C002100002024-04-16 3:06PM EDT210.0099.1091.6595.300.00-49946.48%
CRM260116C002200002024-04-22 3:23PM EDT220.0088.1086.1588.95+0.64+0.73%18445.61%
CRM260116C002300002024-04-16 2:15PM EDT230.0086.2378.6582.250.00-23044.29%
CRM260116C002400002024-04-22 9:56AM EDT240.0076.6373.8575.95-0.67-0.87%27843.17%
CRM260116C002500002024-04-18 2:58PM EDT250.0068.4067.0571.250.00-837143.13%
CRM260116C002600002024-04-19 2:28PM EDT260.0061.8562.8064.400.00-29941.28%
CRM260116C002700002024-04-19 3:33PM EDT270.0058.4556.0059.25+1.85+3.27%214740.56%
CRM260116C002800002024-04-18 2:23PM EDT280.0053.7552.9554.400.00-31,37739.90%
CRM260116C002900002024-04-22 9:52AM EDT290.0047.3548.4549.75-3.15-6.24%431,99739.21%
CRM260116C003000002024-04-22 9:33AM EDT300.0047.7643.8545.65+4.76+11.07%12,63638.75%
CRM260116C003100002024-04-22 9:30AM EDT310.0043.8539.6041.80-0.85-1.90%103,38638.30%
CRM260116C003200002024-04-19 9:50AM EDT320.0041.1036.6037.95+4.10+11.08%159437.70%
CRM260116C003300002024-04-19 2:37PM EDT330.0032.5532.2534.150.00-219336.97%
CRM260116C003400002024-04-22 1:15PM EDT340.0030.9529.3031.40-3.75-10.81%2110836.84%
CRM260116C003500002024-04-19 10:33AM EDT350.0027.8525.6028.200.00-211136.23%
CRM260116C003600002024-04-19 2:31PM EDT360.0024.5523.8525.900.00-1244436.14%
CRM260116C003700002024-04-19 1:12PM EDT370.0022.6021.6023.400.00-219235.76%
CRM260116C003800002024-04-19 3:42PM EDT380.0019.5420.1021.550.00-1613635.75%
CRM260116C003900002024-04-19 3:41PM EDT390.0017.6116.0018.950.00-1011335.02%
CRM260116C004000002024-04-22 3:18PM EDT400.0017.2515.8517.50+0.25+1.47%817435.09%
CRM260116C004100002024-04-22 3:09PM EDT410.0015.2514.2015.80+0.30+2.01%1062234.84%
CRM260116C004200002024-04-18 2:09PM EDT420.0013.4511.9013.850.00-112234.24%
CRM260116C004300002024-04-22 3:04PM EDT430.0012.6011.0013.40+0.60+5.00%26334.89%
CRM260116C004400002024-04-15 3:20PM EDT440.0011.4010.6012.050.00-91634.64%
CRM260116C004500002024-04-18 12:57PM EDT450.009.809.1510.900.00-11434.47%
CRM260116C004600002024-04-19 1:11PM EDT460.009.108.1510.850.00-71735.34%
CRM260116C004700002024-04-22 1:13PM EDT470.008.307.359.00+0.10+1.22%136634.26%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM260116P001000002024-04-16 1:17PM EDT100.001.210.802.180.00-522947.10%
CRM260116P001050002024-03-28 1:24PM EDT105.001.220.602.690.00-415247.10%
CRM260116P001100002024-02-29 1:37PM EDT110.001.630.651.820.00-25141.47%
CRM260116P001150002024-03-11 3:14PM EDT115.002.050.832.770.00-1643.37%
CRM260116P001200002024-04-19 3:10PM EDT120.002.461.142.550.00-118840.72%
CRM260116P001250002024-02-29 3:51PM EDT125.002.411.012.390.00-53638.40%
CRM260116P001300002024-02-21 4:22PM EDT130.004.001.073.700.00-1240.68%
CRM260116P001350002024-03-20 10:48AM EDT135.002.752.854.750.00-11241.54%
CRM260116P001400002024-04-19 3:44PM EDT140.004.152.383.750.00-12237.35%
CRM260116P001450002024-04-15 3:07PM EDT145.004.353.004.150.00-11736.66%
CRM260116P001500002024-04-15 1:38PM EDT150.004.754.004.650.00-54236.13%
CRM260116P001550002024-04-18 10:20AM EDT155.005.402.505.150.00-173035.54%
CRM260116P001600002024-04-16 9:31AM EDT160.006.125.455.750.00-17335.07%
CRM260116P001650002024-04-12 12:02PM EDT165.005.404.006.400.00-711434.61%
CRM260116P001700002024-04-17 9:58AM EDT170.007.066.757.050.00-11734.07%
CRM260116P001750002024-04-19 1:55PM EDT175.007.906.607.800.00-185833.63%
CRM260116P001800002024-03-01 1:28PM EDT180.006.906.707.100.00-144831.03%
CRM260116P001850002024-04-18 1:23PM EDT185.0010.157.009.500.00-112832.80%
CRM260116P001900002024-04-19 1:18PM EDT190.0010.709.3010.400.00-424732.34%
CRM260116P001950002024-04-18 2:09PM EDT195.0012.259.3513.250.00-2528434.05%
CRM260116P002000002024-04-22 9:56AM EDT200.0011.8711.0512.45-1.63-12.07%11,11831.52%
CRM260116P002100002024-04-18 2:49PM EDT210.0015.3313.1015.100.00-5419431.05%
CRM260116P002200002024-04-19 1:14PM EDT220.0017.8516.7518.550.00-96431.01%
CRM260116P002300002024-04-18 1:38PM EDT230.0021.8519.5020.450.00-18929.30%
CRM260116P002400002024-04-22 11:05AM EDT240.0023.5023.2523.85-2.20-8.56%21,01228.66%
CRM260116P002500002024-04-18 10:55AM EDT250.0028.2526.5527.600.00-11,43928.03%
CRM260116P002600002024-04-04 2:52PM EDT260.0026.4529.9031.950.00-9021427.58%
CRM260116P002700002024-04-22 3:26PM EDT270.0035.3033.0536.30-3.00-7.83%2418426.86%
CRM260116P002800002024-04-17 1:16PM EDT280.0039.9039.8042.500.00-127127.18%
CRM260116P002900002024-04-12 12:15PM EDT290.0044.0544.3545.80+5.85+15.31%133925.21%
CRM260116P003000002024-04-19 2:36PM EDT300.0053.2048.5051.500.00-21,23224.63%
CRM260116P003100002024-04-15 12:22PM EDT310.0055.0554.5557.450.00-212523.96%
CRM260116P003200002024-04-01 10:19AM EDT320.0050.5260.5063.750.00-53923.26%
CRM260116P003300002024-03-27 10:03AM EDT330.0056.1567.0570.950.00-889822.94%
CRM260116P003400002024-03-27 10:02AM EDT340.0062.3074.6577.750.00-414222.01%
CRM260116P003500002024-04-16 1:58PM EDT350.0080.9081.5585.400.00-1321.46%
CRM260116P003600002024-04-22 10:50AM EDT360.0093.7392.6595.45+14.78+18.72%2018122.88%
CRM260116P003700002024-04-15 2:24PM EDT370.00100.5598.40102.100.00-1520.80%
CRM260116P003800002024-01-26 11:16AM EDT380.00103.0592.5596.150.00-200.00%
CRM260116P003900002024-03-07 11:02AM EDT390.0095.7094.5098.150.00-2100.00%
CRM260116P004000002024-04-04 9:57AM EDT400.00109.65124.50129.000.00-1219.92%