CRM - Salesforce, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230609C001050002023-06-02 3:15PM EDT105.00107.00107.20108.700.00-21317.97%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.6082.2583.700.00--1235.16%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.9777.1078.750.00--2205.47%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.5672.2573.700.00-27203.13%
CRM230609C001450002023-05-23 1:37PM EDT145.0063.3567.1568.750.00--1182.42%
CRM230609C001500002023-06-06 3:26PM EDT150.0062.7462.3063.55+4.44+7.62%12161.72%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.6657.2558.700.00--2158.59%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.8352.3053.800.00-23154.69%
CRM230609C001650002023-06-01 3:35PM EDT165.0048.3647.2048.750.00-22130.66%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.9244.7546.250.00--2127.34%
CRM230609C001700002023-06-06 12:13PM EDT170.0041.8042.4043.70+0.90+2.20%1455125.98%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.8839.8041.200.00-11113.67%
CRM230609C001750002023-06-06 11:15AM EDT175.0036.0337.3038.65-0.88-2.38%125103.91%
CRM230609C001800002023-06-06 12:11PM EDT180.0031.6532.3033.60+2.24+7.62%61987.89%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.5029.6531.200.00-1178.32%
CRM230609C001850002023-06-02 3:12PM EDT185.0025.0527.3528.60-2.05-7.56%13977.93%
CRM230609C001875002023-06-06 12:18PM EDT187.5024.2524.8526.20+2.15+9.73%22075.78%
CRM230609C001900002023-06-06 11:19AM EDT190.0021.0122.4023.60-2.23-9.60%115567.29%
CRM230609C001925002023-06-05 11:24AM EDT192.5015.1520.0021.150.00-23565.53%
CRM230609C001950002023-06-05 10:25AM EDT195.0013.6217.5018.650.00-457958.59%
CRM230609C001975002023-06-05 12:55PM EDT197.5014.0014.8516.250.00-115150.49%
CRM230609C002000002023-06-06 3:58PM EDT200.0013.1112.8013.60+1.01+8.35%2848661.18%
CRM230609C002025002023-06-06 3:48PM EDT202.5010.7010.1511.30+1.95+22.29%86856.89%
CRM230609C002050002023-06-06 3:49PM EDT205.008.308.058.50+1.80+27.69%13039341.36%
CRM230609C002075002023-06-06 3:59PM EDT207.505.885.806.25+1.75+42.37%24065536.82%
CRM230609C002100002023-06-06 3:59PM EDT210.004.003.854.10+1.36+51.52%1,3022,97531.54%
CRM230609C002125002023-06-06 3:59PM EDT212.502.352.312.41+0.78+49.68%2,5263,09829.00%
CRM230609C002150002023-06-06 3:59PM EDT215.001.251.211.28+0.35+38.89%4,8233,61828.30%
CRM230609C002175002023-06-06 3:56PM EDT217.500.650.600.67+0.09+16.07%9591,61829.30%
CRM230609C002200002023-06-06 3:59PM EDT220.000.340.320.390.00-2,2364,15131.79%
CRM230609C002225002023-06-06 3:58PM EDT222.500.190.180.20-0.09-32.14%3811,44333.06%
CRM230609C002250002023-06-06 3:55PM EDT225.000.120.110.12-0.03-20.00%3342,13735.45%
CRM230609C002275002023-06-06 3:53PM EDT227.500.070.070.08-0.04-36.36%7735738.28%
CRM230609C002300002023-06-06 3:50PM EDT230.000.060.040.06-0.03-33.33%5151,37341.41%
CRM230609C002325002023-06-06 3:45PM EDT232.500.040.030.08-0.02-33.33%13318348.44%
CRM230609C002350002023-06-06 3:21PM EDT235.000.020.020.07-0.04-66.67%6493052.15%
CRM230609C002375002023-06-06 3:55PM EDT237.500.010.010.02-0.03-75.00%332448.44%
CRM230609C002400002023-06-06 2:54PM EDT240.000.010.010.07-0.02-66.67%471,39757.03%
CRM230609C002425002023-06-06 2:30PM EDT242.500.010.000.01-0.02-66.67%8731852.34%
CRM230609C002450002023-06-06 3:37PM EDT245.000.010.000.06-0.01-50.00%1187563.28%
CRM230609C002475002023-06-05 1:28PM EDT247.500.020.000.060.00-212067.19%
CRM230609C002500002023-06-06 2:14PM EDT250.000.010.000.01-0.01-50.00%21,77459.38%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.000.050.00-535573.44%
CRM230609C002550002023-06-06 10:17AM EDT255.000.010.000.010.00-295765.63%
CRM230609C002575002023-06-05 12:49PM EDT257.500.010.000.060.00-27282.42%
CRM230609C002600002023-06-06 12:07PM EDT260.000.010.000.010.00-1096971.88%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.050.00--17288.28%
CRM230609C002650002023-06-05 3:20PM EDT265.000.010.000.010.00-543478.13%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.010.00--3081.25%
CRM230609C002700002023-06-06 3:41PM EDT270.000.020.000.03+0.01+100.00%41,25893.75%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.050.00--95101.56%
CRM230609C002750002023-06-06 3:41PM EDT275.000.010.000.01-0.01-50.00%41,02390.63%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.010.00-310693.75%
CRM230609C002800002023-06-06 9:30AM EDT280.000.010.010.010.00-1447101.56%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.000.00--750.00%
CRM230609C002850002023-06-06 11:21AM EDT285.000.010.000.010.00-1987103.13%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.060.00--11123.44%
CRM230609C002900002023-06-01 9:52AM EDT290.000.010.000.010.00--223106.25%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.000.010.00--16112.50%
CRM230609C003000002023-06-01 3:08PM EDT300.000.010.000.010.00--198118.75%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.010.00-316125.00%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.010.00--13128.13%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.010.00--16134.38%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.010.00--39137.50%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.010.00--4143.75%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.000.010.00--211146.88%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.010.00--11212.50%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.010.00--1193.75%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.010.00-14181.25%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.010.00-3638168.75%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.010.00-120156.25%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.010.00-212146.88%
CRM230609P001450002023-06-05 10:07AM EDT145.000.010.000.010.00-1213134.38%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.010.00-256125.00%
CRM230609P001525002023-06-05 10:10AM EDT152.500.010.000.060.00-1112139.84%
CRM230609P001550002023-06-05 11:17AM EDT155.000.010.000.030.00-15186125.00%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.180.00--3144.92%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.030.00-17146112.50%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.050.00--14113.28%
CRM230609P001650002023-06-05 9:54AM EDT165.000.010.000.050.00-1130107.03%
CRM230609P001675002023-06-05 11:45AM EDT167.500.020.000.040.00-24099.22%
CRM230609P001700002023-06-06 11:40AM EDT170.000.010.000.07-0.02-66.67%3021299.22%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.030.00--3085.94%
CRM230609P001750002023-06-06 12:56PM EDT175.000.010.000.05-0.01-50.00%1120884.38%
CRM230609P001775002023-06-06 12:08PM EDT177.500.010.000.05-0.01-50.00%14978.91%
CRM230609P001800002023-06-06 12:58PM EDT180.000.010.000.01-0.02-66.67%101,03462.50%
CRM230609P001825002023-06-06 12:55PM EDT182.500.020.000.06-0.01-33.33%422569.53%
CRM230609P001850002023-06-06 3:52PM EDT185.000.010.000.01-0.01-50.00%1089553.13%
CRM230609P001875002023-06-06 2:31PM EDT187.500.030.020.080.00-1628962.50%
CRM230609P001900002023-06-06 3:11PM EDT190.000.020.010.05-0.03-60.00%5189053.13%
CRM230609P001925002023-06-06 2:09PM EDT192.500.020.020.05-0.04-66.67%13260051.17%
CRM230609P001950002023-06-06 3:19PM EDT195.000.030.020.05-0.06-66.67%7489045.31%
CRM230609P001975002023-06-06 3:57PM EDT197.500.050.040.08-0.08-61.54%26469242.68%
CRM230609P002000002023-06-06 3:46PM EDT200.000.060.060.12-0.22-78.57%7051,54339.36%
CRM230609P002025002023-06-06 3:56PM EDT202.500.120.110.16-0.35-74.47%3982,42234.86%
CRM230609P002050002023-06-06 3:59PM EDT205.000.230.200.24-0.56-70.89%6991,51130.76%
CRM230609P002075002023-06-06 3:59PM EDT207.500.460.400.48-1.06-69.74%43195728.81%
CRM230609P002100002023-06-06 3:59PM EDT210.000.950.900.98-1.60-62.75%6701,84527.54%
CRM230609P002125002023-06-06 3:57PM EDT212.501.801.781.90-1.95-52.00%21862026.91%
CRM230609P002150002023-06-06 3:46PM EDT215.003.063.203.30-2.52-45.16%8775526.47%
CRM230609P002175002023-06-06 2:01PM EDT217.505.914.955.25-1.99-25.19%7131028.03%
CRM230609P002200002023-06-06 3:59PM EDT220.007.337.157.70-1.87-20.33%7419035.47%
CRM230609P002225002023-06-06 12:14PM EDT222.5010.869.1510.40-3.84-26.12%105947.75%
CRM230609P002250002023-06-05 10:55AM EDT225.0017.1711.9012.450.00-212243.12%
CRM230609P002275002023-06-05 10:25AM EDT227.5019.2014.0015.300.00-32460.30%
CRM230609P002300002023-06-06 12:10PM EDT230.0018.4516.5017.75+0.37+2.05%33865.72%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.4619.0520.250.00--772.31%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.8921.5022.800.00-1080.27%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.4024.0025.300.00-3086.52%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.4026.2027.900.00-3095.90%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.5528.8030.550.00--057.81%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.7031.4032.850.00-10106.10%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.1236.3037.800.00-40115.48%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.4038.8540.350.00--0122.85%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.4641.3542.800.00-80126.22%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.6046.4547.850.00-1050.00%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.5548.8550.350.00--0143.75%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.1151.4052.800.00-10146.48%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.6556.3557.900.00-20160.74%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.8061.4062.800.00-20165.53%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.4571.4072.900.00--050.00%