Deutsche Märkte geschlossen

salesforce.com, inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
260,15-24,81 (-8,71%)
Ab 01:16PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM211203C002200002021-12-01 11:21AM EST220.0048.9539.3040.40-20.65-29.67%26698.44%
CRM211203C002250002021-12-01 11:57AM EST225.0040.8534.4535.25-31.23-43.33%11175.39%
CRM211203C002300002021-11-30 3:34PM EST230.0055.1129.3530.550.00-93683.35%
CRM211203C002350002021-12-01 9:58AM EST235.0033.4023.9025.50-17.30-34.12%4069.43%
CRM211203C002400002021-12-01 12:47PM EST240.0023.0019.4521.15-22.50-49.45%144775.42%
CRM211203C002500002021-12-01 1:01PM EST250.0011.2510.5511.80-24.68-68.69%17813756.71%
CRM211203C002550002021-12-01 1:01PM EST255.007.006.756.85-23.66-77.17%621839.94%
CRM211203C002600002021-12-01 1:00PM EST260.003.953.803.95-23.28-85.49%55911841.19%
CRM211203C002650002021-12-01 1:01PM EST265.001.972.002.17-20.88-91.38%1,7261043.73%
CRM211203C002700002021-12-01 1:00PM EST270.001.091.051.14-17.61-94.17%4,77015546.19%
CRM211203C002725002021-12-01 1:00PM EST272.500.820.730.86-17.23-95.46%2,5572048.19%
CRM211203C002750002021-12-01 12:59PM EST275.000.630.530.65-14.88-95.94%4,27711650.10%
CRM211203C002775002021-12-01 12:59PM EST277.500.490.410.51-13.91-96.60%6324151.03%
CRM211203C002800002021-12-01 1:01PM EST280.000.350.350.36-12.40-97.25%10,16621853.03%
CRM211203C002825002021-12-01 12:59PM EST282.500.300.280.33-11.15-97.38%79415556.06%
CRM211203C002850002021-12-01 1:01PM EST285.000.260.240.26-9.91-97.44%2,2111,21158.40%
CRM211203C002875002021-12-01 1:00PM EST287.500.200.190.27-8.77-97.77%7901,26461.91%
CRM211203C002900002021-12-01 12:59PM EST290.000.190.170.19-7.71-97.59%2,4651,36863.48%
CRM211203C002925002021-12-01 12:59PM EST292.500.170.150.19-6.82-97.57%30430566.89%
CRM211203C002950002021-12-01 12:57PM EST295.000.150.130.17-5.85-97.50%1,1541,37469.53%
CRM211203C002975002021-12-01 1:01PM EST297.500.130.130.15-4.95-97.44%97672672.66%
CRM211203C003000002021-12-01 1:00PM EST300.000.120.100.14-4.28-97.27%4,1933,87674.61%
CRM211203C003025002021-12-01 12:59PM EST302.500.100.090.12-3.75-97.40%1,10169376.76%
CRM211203C003050002021-12-01 1:00PM EST305.000.090.080.11-3.21-97.27%1,4272,32879.30%
CRM211203C003075002021-12-01 12:45PM EST307.500.090.070.10-2.66-96.73%64269881.45%
CRM211203C003100002021-12-01 12:59PM EST310.000.070.070.08-2.33-97.08%3,3366,40183.59%
CRM211203C003125002021-12-01 12:41PM EST312.500.080.050.08-1.78-95.70%1,17171985.16%
CRM211203C003150002021-12-01 1:00PM EST315.000.060.050.08-1.56-96.30%1,1911,72688.28%
CRM211203C003175002021-12-01 12:53PM EST317.500.050.040.06-1.44-96.64%1,0171,28188.67%
CRM211203C003200002021-12-01 1:00PM EST320.000.050.040.05-1.17-95.90%2,3722,72390.63%
CRM211203C003250002021-12-01 12:57PM EST325.000.020.030.05-0.81-97.59%8971,30595.31%
CRM211203C003300002021-12-01 12:56PM EST330.000.030.030.04-0.59-95.16%7472,09999.61%
CRM211203C003350002021-12-01 12:47PM EST335.000.010.020.03-0.49-98.00%4031,032101.56%
CRM211203C003400002021-12-01 12:56PM EST340.000.010.000.02-0.31-96.88%35853298.44%
CRM211203C003450002021-12-01 12:51PM EST345.000.010.000.01-0.15-93.75%19040696.88%
CRM211203C003500002021-12-01 12:49PM EST350.000.010.000.01-0.13-92.86%2881,909103.13%
CRM211203C003550002021-12-01 11:22AM EST355.000.010.000.01-0.11-91.67%12283106.25%
CRM211203C003600002021-12-01 11:17AM EST360.000.010.000.01-0.06-85.71%169741109.38%
CRM211203C003650002021-12-01 10:29AM EST365.000.010.000.01-0.03-75.00%65508115.63%
CRM211203C003700002021-12-01 11:23AM EST370.000.010.000.01-0.05-83.33%10339118.75%
CRM211203C003750002021-12-01 10:21AM EST375.000.010.000.01-0.01-50.00%20280125.00%
CRM211203C003800002021-12-01 9:36AM EST380.000.010.000.01-0.01-50.00%201312128.13%
CRM211203C003850002021-11-30 3:58PM EST385.000.010.000.010.00-104129131.25%
CRM211203C003900002021-11-30 3:55PM EST390.000.010.000.010.00-113229134.38%
CRM211203C004000002021-12-01 11:30AM EST400.000.010.000.010.00-2116143.75%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM211203P001800002021-11-30 3:09PM EST180.000.010.000.010.00-28128.13%
CRM211203P001850002021-11-30 3:54PM EST185.000.010.000.010.00-2223118.75%
CRM211203P001900002021-11-30 3:59PM EST190.000.030.000.010.00-1188109.38%
CRM211203P001950002021-12-01 12:24PM EST195.000.010.000.01-0.02-66.67%366377100.00%
CRM211203P002000002021-12-01 10:57AM EST200.000.010.000.01-0.04-80.00%22441193.75%
CRM211203P002050002021-12-01 11:07AM EST205.000.020.010.02-0.03-60.00%752593.75%
CRM211203P002100002021-12-01 12:56PM EST210.000.020.020.03-0.05-71.43%28464189.84%
CRM211203P002150002021-12-01 12:55PM EST215.000.050.020.05-0.05-50.00%32853983.59%
CRM211203P002200002021-12-01 12:53PM EST220.000.070.050.08-0.04-36.36%48582680.47%
CRM211203P002250002021-12-01 12:57PM EST225.000.090.090.10-0.12-57.14%8931,51174.80%
CRM211203P002300002021-12-01 12:59PM EST230.000.120.130.14-0.21-63.64%1,6081,25568.56%
CRM211203P002350002021-12-01 12:59PM EST235.000.210.180.25-0.23-52.27%1,3781,18363.18%
CRM211203P002400002021-12-01 1:00PM EST240.000.360.320.36-0.31-46.27%3,1912,41557.42%
CRM211203P002450002021-12-01 1:00PM EST245.000.590.550.62-0.38-39.18%2,5162,41752.30%
CRM211203P002500002021-12-01 1:00PM EST250.001.061.051.12-0.22-17.19%4,9653,78448.58%
CRM211203P002550002021-12-01 1:01PM EST255.002.152.062.18+0.40+22.86%3,6151,93445.85%
CRM211203P002600002021-12-01 1:01PM EST260.004.204.004.20+1.64+64.06%14,7412,82545.45%
CRM211203P002650002021-12-01 1:01PM EST265.007.807.107.40+4.50+136.36%4,4951,20948.15%
CRM211203P002675002021-12-01 1:00PM EST267.509.058.709.45+5.06+126.82%1,73754951.66%
CRM211203P002700002021-12-01 12:59PM EST270.0011.0011.0511.50+6.33+135.55%10,0881,51350.44%
CRM211203P002725002021-12-01 12:58PM EST272.5013.2113.1013.75+7.82+145.08%4,0153,84551.95%
CRM211203P002750002021-12-01 12:59PM EST275.0015.6115.3515.75+9.40+151.37%9442,39851.17%
CRM211203P002775002021-12-01 12:38PM EST277.5015.3217.7018.50+8.32+118.86%28455458.06%
CRM211203P002800002021-12-01 12:55PM EST280.0019.9520.2521.10+12.13+155.12%3,6042,82165.38%
CRM211203P002825002021-12-01 12:51PM EST282.5020.7222.2523.40+11.92+135.45%27041561.82%
CRM211203P002850002021-12-01 12:55PM EST285.0025.0024.9025.90+15.20+155.10%9481,87469.04%
CRM211203P002875002021-12-01 12:47PM EST287.5025.0027.3028.55+13.22+112.22%27456874.76%
CRM211203P002900002021-12-01 12:45PM EST290.0026.9029.8030.80+13.85+106.13%35686575.49%
CRM211203P002925002021-12-01 12:50PM EST292.5030.2432.4033.30+15.65+107.27%7242681.88%
CRM211203P002950002021-12-01 12:52PM EST295.0033.4234.8035.90+17.42+108.87%17498186.47%
CRM211203P002975002021-12-01 11:56AM EST297.5031.4637.2538.50+13.61+76.25%5154391.89%
CRM211203P003000002021-12-01 12:31PM EST300.0036.8239.7040.75+16.99+85.68%10127390.14%
CRM211203P003025002021-12-01 12:17PM EST302.5039.0042.3043.85+17.35+80.14%25137107.72%
CRM211203P003050002021-12-01 12:07PM EST305.0039.7644.6545.85+15.76+65.67%2121299.61%
CRM211203P003075002021-12-01 11:05AM EST307.5040.0047.3048.35+14.98+59.87%7184107.13%
CRM211203P003100002021-12-01 11:38AM EST310.0043.2849.7050.90+15.63+56.53%13300110.06%
CRM211203P003125002021-12-01 11:38AM EST312.5045.8252.1053.40+16.10+54.17%723111.62%
CRM211203P003150002021-12-01 11:32AM EST315.0047.9554.8055.95+15.40+47.31%930121.48%
CRM211203P003175002021-11-30 11:16AM EST317.5031.0757.0058.350.00-22115.23%
CRM211203P003200002021-12-01 9:40AM EST320.0050.8059.7560.95+14.05+38.23%137128.17%
CRM211203P003250002021-12-01 12:14PM EST325.0061.4064.8565.85+32.35+111.36%485135.84%
CRM211203P003300002021-11-30 1:51PM EST330.0060.8569.0571.00+15.85+35.22%13121.29%
CRM211203P003350002021-11-01 10:54AM EST335.0035.2574.4576.050.00--2144.82%
CRM211203P003400002021-12-01 9:58AM EST340.0072.2579.4080.85+39.60+121.29%51143.07%