Deutsche Märkte schließen in 6 Stunden 12 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
300,51+6,18 (+2,10%)
Börsenschluss: 04:00PM EDT
299,56 -0,95 (-0,32%)
Vorbörslich: 06:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240322C001450002024-02-29 2:34PM EDT145.00160.200.000.000.00--00.00%
CRM240322C001500002024-02-29 12:01PM EDT150.00153.800.000.000.00-100.00%
CRM240322C001650002024-02-29 10:35AM EDT165.00137.110.000.000.00--00.00%
CRM240322C002200002024-03-14 12:29PM EDT220.0084.740.000.000.00-100.00%
CRM240322C002250002024-03-13 10:27AM EDT225.0081.000.000.000.00--00.00%
CRM240322C002300002024-03-13 9:47AM EDT230.0075.260.000.000.00-200.00%
CRM240322C002350002024-03-14 3:08PM EDT235.0068.000.000.000.00-200.00%
CRM240322C002400002024-03-14 11:07AM EDT240.0065.210.000.000.00-100.00%
CRM240322C002450002024-03-18 10:29AM EDT245.0053.500.000.00+8.65+19.29%100.00%
CRM240322C002500002024-03-13 10:12AM EDT250.0054.250.000.000.00-200.00%
CRM240322C002525002024-03-15 9:52AM EDT252.5044.000.000.000.00--00.00%
CRM240322C002550002024-03-07 4:36PM EDT255.0048.780.000.000.00-200.00%
CRM240322C002600002024-03-15 3:45PM EDT260.0034.520.000.000.00-300.00%
CRM240322C002650002024-03-12 3:12PM EDT265.0041.770.000.000.00-700.00%
CRM240322C002700002024-03-15 12:51PM EDT270.0025.820.000.000.00-4000.00%
CRM240322C002725002024-03-15 12:16PM EDT272.5023.430.000.000.00--00.00%
CRM240322C002750002024-03-18 9:47AM EDT275.0023.610.000.00+1.44+6.50%100.00%
CRM240322C002775002024-03-08 4:10PM EDT277.5030.130.000.000.00-100.00%
CRM240322C002800002024-03-18 2:34PM EDT280.0019.000.000.00+4.25+28.81%100.00%
CRM240322C002825002024-03-15 3:19PM EDT282.5014.170.000.000.00--00.00%
CRM240322C002850002024-03-18 2:03PM EDT285.0014.200.000.00+2.23+18.63%2100.00%
CRM240322C002875002024-03-18 1:09PM EDT287.5011.790.000.00+1.69+16.73%3200.00%
CRM240322C002900002024-03-18 2:24PM EDT290.0010.720.000.00+3.32+44.86%600.00%
CRM240322C002925002024-03-18 12:18PM EDT292.508.050.000.00+2.80+53.33%1200.00%
CRM240322C002950002024-03-18 3:54PM EDT295.007.430.000.00+3.43+85.75%6800.00%
CRM240322C002975002024-03-18 3:54PM EDT297.505.800.000.00+2.93+102.09%10500.00%
CRM240322C003000002024-03-18 3:56PM EDT300.004.330.000.00+2.31+114.36%1,06900.00%
CRM240322C003025002024-03-18 3:59PM EDT302.502.970.000.00+1.54+107.69%17801.56%
CRM240322C003050002024-03-18 3:57PM EDT305.002.060.000.00+1.05+103.96%46403.13%
CRM240322C003075002024-03-18 3:54PM EDT307.501.410.000.00+0.74+110.45%27306.25%
CRM240322C003100002024-03-18 3:59PM EDT310.000.930.000.00+0.46+97.87%44606.25%
CRM240322C003125002024-03-18 3:57PM EDT312.500.610.000.00+0.19+45.24%30706.25%
CRM240322C003150002024-03-18 3:56PM EDT315.000.430.000.00+0.19+79.17%509012.50%
CRM240322C003175002024-03-18 3:57PM EDT317.500.280.000.00+0.08+40.00%130012.50%
CRM240322C003200002024-03-18 3:49PM EDT320.000.190.000.00+0.04+26.67%242012.50%
CRM240322C003225002024-03-18 3:56PM EDT322.500.150.000.000.00-48012.50%
CRM240322C003250002024-03-18 3:49PM EDT325.000.120.000.000.00-70012.50%
CRM240322C003275002024-03-18 12:39PM EDT327.500.110.000.000.00-77012.50%
CRM240322C003300002024-03-18 2:40PM EDT330.000.080.000.00-0.03-27.27%178025.00%
CRM240322C003325002024-03-18 11:20AM EDT332.500.080.000.00-0.09-52.94%1025.00%
CRM240322C003350002024-03-18 3:52PM EDT335.000.070.000.00-0.01-12.50%16025.00%
CRM240322C003375002024-03-14 3:21PM EDT337.500.180.000.000.00-52025.00%
CRM240322C003400002024-03-18 1:37PM EDT340.000.060.000.00+0.01+20.00%18025.00%
CRM240322C003450002024-03-18 11:35AM EDT345.000.050.000.00-0.14-73.68%1025.00%
CRM240322C003475002024-03-15 2:20PM EDT347.500.070.000.000.00--025.00%
CRM240322C003500002024-03-18 1:30PM EDT350.000.050.000.00-0.02-28.57%1025.00%
CRM240322C003525002024-03-14 9:41AM EDT352.500.140.000.000.00--025.00%
CRM240322C003550002024-03-18 2:04PM EDT355.000.030.000.00-0.12-80.00%23025.00%
CRM240322C003600002024-03-15 1:01PM EDT360.000.090.000.000.00-3025.00%
CRM240322C003650002024-03-11 1:06PM EDT365.000.160.000.000.00-2050.00%
CRM240322C003700002024-03-11 10:31AM EDT370.000.100.000.000.00-2050.00%
CRM240322C003800002024-03-12 10:34AM EDT380.000.070.000.000.00-2050.00%
CRM240322C003850002024-03-18 2:53PM EDT385.000.010.000.00-0.14-93.33%42050.00%
CRM240322C003900002024-03-18 12:20PM EDT390.000.010.000.00-0.01-50.00%228050.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240322P001500002024-03-15 2:45PM EDT150.000.080.000.070.00-14234.38%
CRM240322P001750002024-02-27 12:01PM EDT175.000.080.000.080.00--2187.50%
CRM240322P001950002024-03-12 11:19AM EDT195.000.070.000.090.00--2154.69%
CRM240322P002000002024-02-27 4:50PM EDT200.000.100.000.030.00-22131.25%
CRM240322P002050002024-03-04 3:39PM EDT205.000.050.000.090.00-1312138.28%
CRM240322P002100002024-02-29 12:11PM EDT210.000.030.000.030.00-1011117.19%
CRM240322P002250002024-03-14 11:46AM EDT225.000.020.000.110.00-180194109.38%
CRM240322P002300002024-03-04 11:15AM EDT230.000.050.000.180.00-220108.01%
CRM240322P002350002024-03-18 1:48PM EDT235.000.010.010.18-0.03-75.00%370100.98%
CRM240322P002400002024-03-18 9:55AM EDT240.000.010.000.08-0.02-66.67%17013083.98%
CRM240322P002450002024-03-13 3:59PM EDT245.000.090.000.040.00-118571.88%
CRM240322P002500002024-03-15 2:19PM EDT250.000.050.000.050.00-1538966.80%
CRM240322P002525002024-03-12 11:56AM EDT252.500.090.000.130.00--270.70%
CRM240322P002550002024-03-18 12:21PM EDT255.000.020.000.03-0.08-80.00%10010457.03%
CRM240322P002575002024-03-13 12:43PM EDT257.500.070.010.240.00--1769.73%
CRM240322P002600002024-03-18 12:54PM EDT260.000.060.010.06-0.09-60.00%141955.86%
CRM240322P002625002024-03-15 10:54AM EDT262.500.120.010.160.00--658.79%
CRM240322P002650002024-03-18 12:19PM EDT265.000.050.010.12-0.08-61.54%1610253.13%
CRM240322P002675002024-03-15 3:31PM EDT267.500.150.020.100.00--2752.73%
CRM240322P002700002024-03-18 3:58PM EDT270.000.080.040.07-0.12-60.00%15624346.68%
CRM240322P002725002024-03-15 2:45PM EDT272.500.290.040.090.00--544.73%
CRM240322P002750002024-03-18 3:49PM EDT275.000.090.060.10-0.24-72.73%17343141.80%
CRM240322P002775002024-03-18 3:56PM EDT277.500.110.090.13-0.37-77.08%24214539.84%
CRM240322P002800002024-03-18 3:54PM EDT280.000.150.120.16-0.49-76.56%15156737.40%
CRM240322P002825002024-03-18 3:50PM EDT282.500.200.170.23-0.73-78.49%1019635.94%
CRM240322P002850002024-03-18 3:53PM EDT285.000.270.260.32-1.04-79.39%9035334.18%
CRM240322P002875002024-03-18 3:59PM EDT287.500.460.400.46-1.38-75.00%6240232.62%
CRM240322P002900002024-03-18 3:59PM EDT290.000.650.620.71-1.94-74.90%2901,52431.71%
CRM240322P002925002024-03-18 3:59PM EDT292.500.980.991.05-2.57-72.39%47032630.52%
CRM240322P002950002024-03-18 3:57PM EDT295.001.531.511.58-3.22-67.79%3,8973,63629.76%
CRM240322P002975002024-03-18 3:58PM EDT297.502.312.232.34-3.84-62.44%44426829.22%
CRM240322P003000002024-03-18 3:59PM EDT300.003.353.203.40-4.48-57.22%34935829.10%
CRM240322P003025002024-03-18 2:01PM EDT302.505.974.504.70-3.50-36.96%1233128.74%
CRM240322P003050002024-03-18 3:56PM EDT305.006.116.106.30-5.24-46.17%3,6123,78728.64%
CRM240322P003075002024-03-18 10:09AM EDT307.5011.257.808.20-2.27-16.79%39929.15%
CRM240322P003100002024-03-18 3:56PM EDT310.0010.009.8510.40-5.57-35.77%1319031.20%
CRM240322P003125002024-03-15 3:50PM EDT312.5018.1511.1512.950.00-65936.87%
CRM240322P003150002024-03-18 12:44PM EDT315.0016.3514.2515.75-2.63-13.86%37745.65%
CRM240322P003175002024-03-14 3:11PM EDT317.5015.4516.1017.950.00-81946.34%
CRM240322P003200002024-03-15 2:00PM EDT320.0024.3718.5021.300.00-31462.38%
CRM240322P003225002024-03-13 11:01AM EDT322.5016.9820.9023.700.00-1165.92%
CRM240322P003250002024-03-15 12:19PM EDT325.0029.0023.3526.200.00-2470.56%
CRM240322P003300002024-03-13 11:00AM EDT330.0024.2927.9530.400.00-1066.55%
CRM240322P003325002024-03-04 3:18PM EDT332.5018.2031.1033.700.00-2058.89%
CRM240322P003350002024-03-04 3:18PM EDT335.0020.2533.6036.200.00-1062.31%
CRM240322P003400002024-03-05 3:27PM EDT340.0042.4538.1540.350.00-2080.64%
CRM240322P003450002024-03-01 11:40AM EDT345.0030.3243.1045.350.00-2087.74%
CRM240322P003600002024-02-26 3:29PM EDT360.0056.5058.1060.700.00-10116.16%