Deutsche Märkte geschlossen
DAX
16.215,43 +48,98 (+0,30%) Euro Stoxx 50
4.382,47 +11,94 (+0,27%) Dow Jones 30
35.711,30 +280,88 (+0,79%) Gold
2.056,70 -10,40 (-0,50%) EUR/USD
1,0899 -0,0075 (-0,69%) Bitcoin EUR
34.685,66 +52,48 (+0,15%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EST. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2023-11-17 12:11PM EST | 100.00 | 134.76 | 157.00 | 161.00 | 0.00 | - | 20 | 20 | 63.06% |
| CRM260116C00105000 | 2023-10-11 9:17AM EST | 105.00 | 118.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM260116C00110000 | 2023-11-17 12:11PM EST | 110.00 | 126.64 | 148.00 | 152.15 | 0.00 | - | 20 | 20 | 59.38% |
| CRM260116C00130000 | 2023-10-13 9:07AM EST | 130.00 | 98.71 | 103.00 | 106.50 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00135000 | 2023-10-13 9:07AM EST | 135.00 | 95.38 | 99.50 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00140000 | 2023-11-17 11:11AM EST | 140.00 | 102.95 | 123.85 | 127.35 | 0.00 | - | 1 | 4 | 52.58% |
| CRM260116C00145000 | 2023-10-13 9:08AM EST | 145.00 | 87.73 | 92.50 | 94.30 | 0.00 | - | 8 | 10 | 0.00% |
| CRM260116C00150000 | 2023-11-28 9:30AM EST | 150.00 | 115.46 | 115.55 | 119.00 | +18.67 | +19.29% | 5 | 12 | 50.07% |
| CRM260116C00155000 | 2023-10-20 12:12PM EST | 155.00 | 80.47 | 91.35 | 92.80 | 0.00 | - | 5 | 5 | 16.36% |
| CRM260116C00165000 | 2023-10-05 11:57AM EST | 165.00 | 68.95 | 72.90 | 76.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRM260116C00170000 | 2023-10-11 11:15AM EST | 170.00 | 70.99 | 75.50 | 77.90 | 0.00 | - | 1 | 5 | 13.97% |
| CRM260116C00175000 | 2023-10-17 12:05PM EST | 175.00 | 72.23 | 77.35 | 80.65 | 0.00 | - | 3 | 3 | 26.76% |
| CRM260116C00180000 | 2023-11-24 9:30AM EST | 180.00 | 77.12 | 92.90 | 96.85 | 0.00 | - | 2 | 13 | 47.03% |
| CRM260116C00185000 | 2023-11-30 10:23AM EST | 185.00 | 93.00 | 89.85 | 93.00 | +17.18 | +22.66% | 2 | 3 | 45.95% |
| CRM260116C00190000 | 2023-11-30 1:04PM EST | 190.00 | 86.83 | 86.70 | 89.80 | +16.33 | +23.16% | 3 | 13 | 45.46% |
| CRM260116C00195000 | 2023-11-29 10:00AM EST | 195.00 | 70.67 | 82.60 | 86.35 | 0.00 | - | 1 | 2 | 44.70% |
| CRM260116C00200000 | 2023-11-29 3:03PM EST | 200.00 | 69.27 | 80.45 | 83.50 | 0.00 | - | 7 | 39 | 44.43% |
| CRM260116C00210000 | 2023-11-28 12:05PM EST | 210.00 | 59.39 | 73.70 | 75.75 | 0.00 | - | 2 | 142 | 42.06% |
| CRM260116C00220000 | 2023-11-30 12:38PM EST | 220.00 | 67.45 | 68.30 | 70.05 | +10.83 | +19.13% | 3 | 84 | 41.27% |
| CRM260116C00230000 | 2023-11-30 12:38PM EST | 230.00 | 62.25 | 60.65 | 64.60 | +9.75 | +18.57% | 3 | 19 | 40.49% |
| CRM260116C00240000 | 2023-11-30 1:00PM EST | 240.00 | 56.88 | 57.10 | 58.70 | +9.88 | +21.02% | 4 | 59 | 39.22% |
| CRM260116C00250000 | 2023-11-30 10:23AM EST | 250.00 | 51.80 | 50.80 | 53.60 | +9.05 | +21.17% | 10 | 36 | 38.38% |
| CRM260116C00260000 | 2023-11-30 11:42AM EST | 260.00 | 46.44 | 46.20 | 48.55 | +10.18 | +28.08% | 6 | 57 | 37.42% |
| CRM260116C00270000 | 2023-11-30 10:23AM EST | 270.00 | 43.48 | 41.50 | 44.90 | +9.06 | +26.32% | 9 | 21 | 37.28% |
| CRM260116C00280000 | 2023-11-30 9:52AM EST | 280.00 | 40.78 | 38.50 | 40.45 | +9.81 | +31.68% | 1 | 29 | 36.42% |
| CRM260116C00290000 | 2023-11-29 3:53PM EST | 290.00 | 27.24 | 33.85 | 37.90 | 0.00 | - | 5 | 26 | 36.71% |
| CRM260116C00300000 | 2023-11-30 9:36AM EST | 300.00 | 31.88 | 31.00 | 33.35 | +9.68 | +43.60% | 6 | 48 | 35.46% |
| CRM260116C00310000 | 2023-11-30 11:41AM EST | 310.00 | 28.31 | 28.05 | 30.60 | +7.56 | +36.43% | 35 | 31 | 35.31% |
| CRM260116C00320000 | 2023-11-29 10:51AM EST | 320.00 | 23.97 | 24.10 | 27.00 | +4.97 | +26.16% | 5 | 31 | 34.41% |
| CRM260116C00330000 | 2023-11-30 9:30AM EST | 330.00 | 23.00 | 21.55 | 23.50 | +5.80 | +33.72% | 17 | 50 | 33.40% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2023-11-28 11:17AM EST | 100.00 | 2.05 | 0.95 | 5.00 | 0.00 | - | 1 | 65 | 48.27% |
| CRM260116P00105000 | 2023-11-16 10:12AM EST | 105.00 | 2.88 | 0.32 | 2.88 | 0.00 | - | 2 | 50 | 39.97% |
| CRM260116P00110000 | 2023-11-27 9:52AM EST | 110.00 | 2.95 | 0.77 | 5.00 | 0.00 | - | 14 | 52 | 43.85% |
| CRM260116P00115000 | 2023-11-21 9:51AM EST | 115.00 | 3.39 | 1.21 | 5.00 | 0.00 | - | 10 | 14 | 41.80% |
| CRM260116P00125000 | 2023-11-01 9:35AM EST | 125.00 | 6.90 | 2.15 | 5.50 | 0.00 | - | 1 | 2 | 39.02% |
| CRM260116P00130000 | 2023-11-21 3:33PM EST | 130.00 | 5.00 | 2.20 | 4.85 | 0.00 | - | 1 | 3 | 35.84% |
| CRM260116P00135000 | 2023-11-21 3:33PM EST | 135.00 | 3.93 | 2.81 | 5.30 | -1.82 | -31.65% | 1 | 5 | 35.01% |
| CRM260116P00140000 | 2023-11-30 9:59AM EST | 140.00 | 4.65 | 4.35 | 4.75 | -1.95 | -29.55% | 6 | 13 | 32.26% |
| CRM260116P00145000 | 2023-11-29 10:41AM EST | 145.00 | 6.75 | 3.15 | 7.20 | 0.00 | - | 2 | 13 | 34.92% |
| CRM260116P00150000 | 2023-11-29 10:15AM EST | 150.00 | 7.40 | 4.35 | 6.65 | 0.00 | - | 2 | 22 | 32.34% |
| CRM260116P00155000 | 2023-11-28 1:53PM EST | 155.00 | 6.50 | 5.15 | 7.75 | -2.22 | -25.46% | 1 | 54 | 32.38% |
| CRM260116P00160000 | 2023-11-30 9:41AM EST | 160.00 | 7.50 | 6.35 | 8.45 | -3.10 | -29.25% | 1 | 16 | 31.72% |
| CRM260116P00165000 | 2023-11-30 11:53AM EST | 165.00 | 8.25 | 5.80 | 8.60 | -2.60 | -23.96% | 2 | 97 | 30.29% |
| CRM260116P00170000 | 2023-11-29 3:55PM EST | 170.00 | 8.80 | 6.80 | 10.10 | -2.30 | -20.72% | 1 | 8 | 30.57% |
| CRM260116P00175000 | 2023-11-30 9:34AM EST | 175.00 | 10.00 | 8.60 | 10.20 | -2.25 | -18.37% | 2 | 56 | 29.07% |
| CRM260116P00180000 | 2023-11-30 10:24AM EST | 180.00 | 11.21 | 10.40 | 12.55 | -3.49 | -23.74% | 4 | 50 | 30.08% |
| CRM260116P00185000 | 2023-11-15 9:36AM EST | 185.00 | 16.91 | 10.00 | 12.45 | 0.00 | - | 1 | 108 | 28.33% |
| CRM260116P00190000 | 2023-11-30 9:33AM EST | 190.00 | 13.00 | 12.45 | 14.75 | -3.20 | -19.75% | 1 | 221 | 29.01% |
| CRM260116P00195000 | 2023-11-27 11:45AM EST | 195.00 | 18.00 | 13.35 | 14.55 | 0.00 | - | 4 | 263 | 27.16% |
| CRM260116P00200000 | 2023-11-30 10:20AM EST | 200.00 | 15.10 | 13.90 | 15.90 | -3.50 | -18.82% | 6 | 1,044 | 26.77% |
| CRM260116P00210000 | 2023-11-27 12:31PM EST | 210.00 | 18.00 | 16.35 | 19.70 | -5.99 | -24.97% | 1 | 69 | 26.70% |
| CRM260116P00220000 | 2023-11-29 1:50PM EST | 220.00 | 26.37 | 19.50 | 22.00 | 0.00 | - | 2 | 26 | 25.10% |
| CRM260116P00230000 | 2023-11-29 10:35AM EST | 230.00 | 24.93 | 24.10 | 25.65 | -6.42 | -20.48% | 1 | 17 | 24.31% |
| CRM260116P00240000 | 2023-11-30 10:38AM EST | 240.00 | 29.31 | 27.75 | 29.55 | -5.79 | -16.50% | 19 | 7 | 23.43% |
| CRM260116P00250000 | 2023-11-30 9:42AM EST | 250.00 | 32.88 | 32.65 | 34.05 | -20.82 | -38.77% | 1 | 1 | 22.68% |
| CRM260116P00260000 | 2023-11-24 9:30AM EST | 260.00 | 50.10 | 37.35 | 40.20 | 0.00 | - | 1 | 27 | 22.78% |
| CRM260116P00270000 | 2023-11-10 2:25PM EST | 270.00 | 63.00 | 41.85 | 45.60 | 0.00 | - | 2 | 2 | 22.05% |
| CRM260116P00300000 | 2023-09-13 1:05PM EST | 300.00 | 82.90 | 95.35 | 96.50 | 0.00 | - | - | 16 | 42.78% |
| CRM260116P00320000 | 2023-11-21 10:31AM EST | 320.00 | 95.80 | 75.75 | 77.90 | 0.00 | - | 1 | 1 | 16.88% |
