Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
260,00+8,10 (+3,22%)
Börsenschluss: 04:00PM EST
260,00 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231208C001400002023-11-30 3:58PM EST140.00111.96119.40121.250.00-11226.37%
CRM231208C001650002023-11-01 11:16AM EST165.0038.9094.5596.250.00-11177.54%
CRM231208C001800002023-11-30 11:41AM EST180.0065.9979.5080.900.00-329132.62%
CRM231208C001850002023-11-20 9:38AM EST185.0039.4674.6575.950.00-26131.64%
CRM231208C001900002023-12-01 9:48AM EST190.0065.6869.4071.20+9.65+17.22%561122.66%
CRM231208C001950002023-11-24 12:30PM EST195.0030.1064.5565.950.00-28110.55%
CRM231208C002000002023-12-01 3:33PM EST200.0060.9959.4061.00+11.14+22.35%34398.63%
CRM231208C002025002023-11-30 1:18PM EST202.5043.6556.7558.600.00-4792.77%
CRM231208C002050002023-11-30 1:41PM EST205.0055.5554.4055.90+13.30+31.48%87486.72%
CRM231208C002075002023-12-01 12:46PM EST207.5055.6152.2053.40+13.26+31.31%5892.38%
CRM231208C002100002023-12-01 12:41PM EST210.0052.5849.3051.40+12.58+31.45%817790.53%
CRM231208C002150002023-12-01 12:59PM EST215.0046.4844.6546.40+9.49+25.66%1311788.62%
CRM231208C002175002023-11-30 1:35PM EST217.5038.2941.6543.65+8.39+28.06%56167.68%
CRM231208C002200002023-12-01 3:50PM EST220.0040.1539.6041.00+10.92+37.36%3830671.68%
CRM231208C002225002023-11-30 1:19PM EST222.5023.8537.0538.450.00-234765.43%
CRM231208C002250002023-12-01 3:56PM EST225.0035.4734.6536.00+8.38+30.93%5741,49764.50%
CRM231208C002275002023-12-01 3:56PM EST227.5032.9532.1533.60+8.16+32.92%5181,02662.11%
CRM231208C002300002023-12-01 3:52PM EST230.0030.2329.8031.00+8.23+37.41%15138158.69%
CRM231208C002325002023-12-01 3:01PM EST232.5028.7527.1528.75+9.84+52.04%3016655.91%
CRM231208C002350002023-12-01 3:26PM EST235.0025.3524.7026.30+9.60+60.95%9034352.83%
CRM231208C002375002023-12-01 11:02AM EST237.5024.0022.3024.15+9.49+65.40%33237353.13%
CRM231208C002400002023-12-01 3:55PM EST240.0021.1019.8521.00+8.60+68.80%31345453.05%
CRM231208C002425002023-12-01 3:50PM EST242.5018.1017.7018.50+7.83+76.24%21322848.07%
CRM231208C002450002023-12-01 3:58PM EST245.0015.6215.1516.05+7.35+88.88%34754843.73%
CRM231208C002475002023-12-01 3:54PM EST247.5013.1112.7513.35+6.71+104.84%40753935.91%
CRM231208C002500002023-12-01 3:58PM EST250.0010.8010.6511.00+6.10+129.79%1,6392,77332.64%
CRM231208C002550002023-12-01 3:59PM EST255.006.656.606.85+4.29+181.78%3,3131,81729.18%
CRM231208C002600002023-12-01 3:59PM EST260.003.753.603.75+2.75+275.00%12,48173128.20%
CRM231208C002650002023-12-01 3:59PM EST265.001.861.801.91+1.46+365.00%10,04129229.14%
CRM231208C002700002023-12-01 3:59PM EST270.000.900.920.98+0.72+400.00%10,9241,68731.18%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231208P001300002023-11-13 10:27AM EST130.000.090.000.210.00-115217.19%
CRM231208P001350002023-12-01 3:40PM EST135.000.010.000.01-0.04-80.00%101156.25%
CRM231208P001400002023-11-30 3:58PM EST140.000.050.000.210.00-11195.70%
CRM231208P001450002023-11-01 9:27AM EST145.000.180.000.000.00-2050.00%
CRM231208P001550002023-11-06 3:38PM EST155.000.270.000.210.00-23166.02%
CRM231208P001600002023-11-29 12:07PM EST160.000.020.000.210.00-112156.64%
CRM231208P001650002023-11-08 10:44AM EST165.000.250.000.210.00-11147.66%
CRM231208P001700002023-11-29 12:26PM EST170.000.030.000.210.00-1315138.67%
CRM231208P001750002023-11-30 10:38AM EST175.000.010.000.070.00-163114.84%
CRM231208P001800002023-12-01 11:52AM EST180.000.010.000.21-0.01-50.00%1137121.88%
CRM231208P001850002023-11-30 10:38AM EST185.000.050.000.040.00-134194.53%
CRM231208P001900002023-11-30 3:29PM EST190.000.010.000.040.00-4810987.50%
CRM231208P001950002023-12-01 10:18AM EST195.000.010.000.040.00-1910981.25%
CRM231208P002000002023-12-01 3:45PM EST200.000.020.000.040.00-8130274.22%
CRM231208P002025002023-12-01 3:45PM EST202.500.030.010.04+0.02+200.00%228373.05%
CRM231208P002050002023-12-01 3:45PM EST205.000.040.010.04+0.01+33.33%2144369.53%
CRM231208P002075002023-12-01 3:45PM EST207.500.050.020.06+0.04+400.00%4922769.92%
CRM231208P002100002023-12-01 3:55PM EST210.000.030.030.080.00-89640569.14%
CRM231208P002125002023-12-01 3:45PM EST212.500.050.010.08+0.01+25.00%2423964.06%
CRM231208P002150002023-12-01 3:58PM EST215.000.050.050.13+0.02+66.67%1341,17666.41%
CRM231208P002175002023-12-01 3:43PM EST217.500.070.060.10+0.03+75.00%9222261.91%
CRM231208P002200002023-12-01 3:52PM EST220.000.080.060.11+0.01+14.29%2,47645958.79%
CRM231208P002225002023-12-01 3:59PM EST222.500.100.080.12+0.04+66.67%37413156.64%
CRM231208P002250002023-12-01 3:53PM EST225.000.120.100.13+0.05+71.43%2571,32354.20%
CRM231208P002275002023-12-01 3:45PM EST227.500.100.110.15-0.01-9.09%14217251.56%
CRM231208P002300002023-12-01 3:40PM EST230.000.140.110.16+0.02+16.67%30733749.61%
CRM231208P002350002023-12-01 3:49PM EST235.000.160.130.23-0.06-27.27%41537245.02%
CRM231208P002400002023-12-01 3:55PM EST240.000.190.160.23-0.26-57.78%1,5331,09437.21%
CRM231208P002450002023-12-01 3:59PM EST245.000.280.260.30-0.83-74.77%2,2321,24331.06%
CRM231208P002500002023-12-01 3:59PM EST250.000.560.550.58-2.09-78.87%6,02877327.20%
CRM231208P002550002023-12-01 3:59PM EST255.001.421.391.45-3.93-73.46%4,8934925.65%