Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.791,85 -1.339,53 (-2,23%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00155000 | 2024-03-12 9:45AM EDT | 155.00 | 172.23 | 163.00 | 168.00 | 0.00 | - | 3 | 7 | 73.47% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 48.93% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 175.00 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 65.55% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 180.00 | 144.50 | 123.00 | 127.15 | 0.00 | - | 2 | 7 | 49.58% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 63.86% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 190.00 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 62.49% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 200.00 | 110.25 | 110.05 | 113.90 | 0.00 | - | 1 | 3 | 47.40% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 210.00 | 129.26 | 104.10 | 108.00 | 0.00 | - | - | 1 | 46.71% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 220.00 | 96.05 | 98.15 | 101.55 | 0.00 | - | 2 | 5 | 45.53% |
| CRM261218C00230000 | 2024-04-25 2:29PM EDT | 230.00 | 93.55 | 92.00 | 96.35 | 0.00 | - | 15 | 17 | 45.12% |
| CRM261218C00240000 | 2024-04-19 3:15PM EDT | 240.00 | 88.63 | 86.60 | 90.95 | +3.83 | +4.52% | 2 | 8 | 44.45% |
| CRM261218C00250000 | 2024-04-26 3:55PM EDT | 250.00 | 83.13 | 81.10 | 84.60 | +1.13 | +1.38% | 1 | 14 | 43.08% |
| CRM261218C00260000 | 2024-04-23 10:41AM EDT | 260.00 | 77.89 | 76.00 | 80.45 | 0.00 | - | 1 | 6 | 43.01% |
| CRM261218C00270000 | 2024-04-25 2:52PM EDT | 270.00 | 72.00 | 71.30 | 75.00 | 0.00 | - | 8 | 30 | 42.03% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 280.00 | 69.90 | 66.90 | 70.05 | +2.87 | +4.28% | 3 | 10 | 41.26% |
| CRM261218C00290000 | 2024-04-23 11:08AM EDT | 290.00 | 63.32 | 62.30 | 65.95 | 0.00 | - | 1 | 13 | 40.90% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 300.00 | 59.50 | 59.50 | 61.30 | 0.00 | - | 1 | 26 | 40.12% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 310.00 | 57.50 | 55.25 | 57.35 | 0.00 | - | 1 | 13 | 39.65% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 320.00 | 50.50 | 51.95 | 53.95 | 0.00 | - | 1 | 4 | 39.40% |
| CRM261218C00330000 | 2024-04-16 11:54AM EDT | 330.00 | 53.00 | 48.20 | 49.85 | 0.00 | - | 2 | 21 | 38.67% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 340.00 | 46.01 | 44.85 | 46.90 | 0.00 | - | 1 | 4 | 38.49% |
| CRM261218C00350000 | 2024-04-23 3:14PM EDT | 350.00 | 42.92 | 41.60 | 44.15 | 0.00 | - | 5 | 29 | 38.34% |
| CRM261218C00360000 | 2024-04-23 10:41AM EDT | 360.00 | 38.89 | 38.70 | 41.00 | 0.00 | - | 1 | 20 | 37.89% |
| CRM261218C00370000 | 2024-04-22 12:34PM EDT | 370.00 | 36.45 | 36.25 | 37.80 | 0.00 | - | 1 | 4 | 37.32% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 33.50 | 33.60 | 35.50 | 0.00 | - | 15 | 38 | 37.18% |
| CRM261218C00390000 | 2024-04-17 3:04PM EDT | 390.00 | 34.20 | 31.10 | 32.85 | 0.00 | - | - | 10 | 36.77% |
| CRM261218C00400000 | 2024-04-26 2:14PM EDT | 400.00 | 30.00 | 29.10 | 31.80 | 0.00 | - | 4 | 16 | 37.22% |
| CRM261218C00420000 | 2024-04-19 3:52PM EDT | 420.00 | 25.15 | 25.05 | 26.90 | 0.00 | - | 4 | 4 | 36.27% |
| CRM261218C00430000 | 2024-04-19 10:10AM EDT | 430.00 | 24.15 | 23.15 | 25.35 | 0.00 | - | 1 | 49 | 36.24% |
| CRM261218C00440000 | 2024-04-17 3:11PM EDT | 440.00 | 24.25 | 21.65 | 23.00 | 0.00 | - | 500 | 502 | 35.63% |
| CRM261218C00450000 | 2024-04-25 11:37AM EDT | 450.00 | 19.53 | 19.65 | 21.85 | 0.00 | - | 1 | 10 | 35.73% |
| CRM261218C00460000 | 2024-04-24 3:11PM EDT | 460.00 | 19.90 | 18.60 | 20.75 | 0.00 | - | 7 | 23 | 35.82% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 150.00 | 7.64 | 6.45 | 8.35 | 0.00 | - | 2 | 7 | 35.01% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 155.00 | 8.00 | 7.05 | 8.95 | 0.00 | - | 5 | 30 | 34.31% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 160.00 | 8.85 | 8.65 | 9.40 | 0.00 | - | 1 | 2 | 33.40% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 165.00 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 31.59% |
| CRM261218P00170000 | 2024-04-09 11:34AM EDT | 170.00 | 9.30 | 10.50 | 11.50 | 0.00 | - | - | 1 | 32.93% |
| CRM261218P00175000 | 2024-04-25 3:55PM EDT | 175.00 | 12.00 | 11.00 | 12.30 | 0.00 | - | 10 | 11 | 32.33% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 180.00 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 32.60% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 185.00 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.50% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 190.00 | 15.20 | 14.60 | 15.75 | 0.00 | - | 1 | 2 | 31.33% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 195.00 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 28.61% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 200.00 | 17.45 | 15.95 | 17.80 | 0.00 | - | 3 | 60 | 30.22% |
| CRM261218P00210000 | 2024-04-26 12:31PM EDT | 210.00 | 19.80 | 19.40 | 20.65 | +0.12 | +0.61% | 2 | 20 | 29.61% |
| CRM261218P00220000 | 2024-04-24 3:00PM EDT | 220.00 | 22.49 | 22.10 | 24.05 | 0.00 | - | 10 | 23 | 29.22% |
| CRM261218P00230000 | 2024-04-15 1:29PM EDT | 230.00 | 26.85 | 25.75 | 27.70 | 0.00 | - | 31 | 33 | 28.78% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 240.00 | 29.45 | 29.40 | 32.40 | 0.00 | - | 1 | 7 | 28.84% |
| CRM261218P00250000 | 2024-04-22 12:36PM EDT | 250.00 | 34.45 | 31.90 | 34.35 | 0.00 | - | 1 | 18 | 26.98% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 270.00 | 42.10 | 41.45 | 43.30 | -0.40 | -0.94% | 5 | 5 | 25.93% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 45.98 | 45.00 | 48.10 | 0.00 | - | 1 | 8 | 25.33% |
| CRM261218P00300000 | 2024-04-18 12:28PM EDT | 300.00 | 58.80 | 56.05 | 58.85 | 0.00 | - | 1 | 11 | 24.26% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 310.00 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 18.14% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 320.00 | 58.02 | 68.00 | 69.80 | 0.00 | - | 5 | 6 | 22.58% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 21.36% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 340.00 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 20.78% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
