Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.936,90 -449,19 (-1,17%) Bitcoin EUR
56.127,95 -2.540,91 (-4,33%) CMC Crypto 200
1.287,11 -51,96 (-3,88%) Nasdaq Compositive
15.783,39 -199,69 (-1,25%) S&P 500
5.062,51 -53,66 (-1,05%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 210.00 | 97.20 | 95.05 | 97.15 | 0.00 | - | 2 | 2 | 45.97% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 220.00 | 92.57 | 88.95 | 91.00 | 0.00 | - | - | 1 | 45.08% |
| CRM260618C00230000 | 2024-04-19 3:15PM EDT | 230.00 | 86.30 | 83.10 | 85.55 | 0.00 | - | 2 | 1 | 44.58% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 240.00 | 87.30 | 77.45 | 79.70 | 0.00 | - | - | 1 | 43.64% |
| CRM260618C00280000 | 2024-04-17 12:42PM EDT | 280.00 | 62.72 | 57.55 | 59.25 | 0.00 | - | - | 1 | 40.66% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 290.00 | 55.14 | 53.15 | 54.65 | 0.00 | - | - | 4 | 39.95% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 300.00 | 53.10 | 48.95 | 51.10 | 0.00 | - | 4 | 387 | 39.77% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 310.00 | 50.13 | 45.15 | 46.70 | 0.00 | - | 1 | 0 | 38.93% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 320.00 | 44.25 | 41.30 | 43.65 | 0.00 | - | 2 | 10 | 38.83% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 340.00 | 39.95 | 35.10 | 36.75 | 0.00 | - | - | 1 | 37.76% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 360.00 | 33.62 | 29.50 | 30.65 | 0.00 | - | - | 1 | 36.74% |
| CRM260618C00370000 | 2024-04-12 10:27AM EDT | 370.00 | 42.10 | 26.90 | 28.20 | 0.00 | - | 1 | 1 | 36.46% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 400.00 | 25.51 | 20.75 | 21.85 | 0.00 | - | 1 | 139 | 35.69% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 150.00 | 5.21 | 5.85 | 6.45 | 0.00 | - | - | 2 | 35.28% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 165.00 | 7.00 | 7.80 | 8.35 | 0.00 | - | 1 | 0 | 33.46% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 195.00 | 14.10 | 13.65 | 14.50 | 0.00 | - | - | 1 | 31.27% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 200.00 | 15.00 | 14.85 | 15.50 | 0.00 | - | - | 2 | 30.68% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 220.00 | 20.10 | 19.65 | 21.05 | 0.00 | - | - | 200 | 29.21% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 240.00 | 25.75 | 27.05 | 27.90 | 0.00 | - | - | 2 | 27.87% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 250.00 | 30.00 | 30.75 | 31.85 | 0.00 | - | 1 | 2 | 27.24% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 260.00 | 34.14 | 34.55 | 36.10 | 0.00 | - | 1 | 1 | 26.59% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 290.00 | 51.14 | 49.50 | 50.80 | 0.00 | - | - | 1 | 24.58% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 300.00 | 52.60 | 54.95 | 56.15 | 0.00 | - | - | 100 | 23.75% |
