CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00105000 | 2023-06-02 3:15PM EDT | 105.00 | 107.00 | 107.20 | 108.70 | 0.00 | - | 2 | 1 | 317.97% |
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 130.00 | 82.60 | 82.25 | 83.70 | 0.00 | - | - | 1 | 235.16% |
| CRM230609C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 74.97 | 77.10 | 78.75 | 0.00 | - | - | 2 | 205.47% |
| CRM230609C00140000 | 2023-06-01 11:11AM EDT | 140.00 | 72.56 | 72.25 | 73.70 | 0.00 | - | 2 | 7 | 203.13% |
| CRM230609C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 63.35 | 67.15 | 68.75 | 0.00 | - | - | 1 | 182.42% |
| CRM230609C00150000 | 2023-06-06 3:26PM EDT | 150.00 | 62.74 | 62.30 | 63.55 | +4.44 | +7.62% | 1 | 2 | 161.72% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 155.00 | 46.66 | 57.25 | 58.70 | 0.00 | - | - | 2 | 158.59% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 160.00 | 53.83 | 52.30 | 53.80 | 0.00 | - | 2 | 3 | 154.69% |
| CRM230609C00165000 | 2023-06-01 3:35PM EDT | 165.00 | 48.36 | 47.20 | 48.75 | 0.00 | - | 2 | 2 | 130.66% |
| CRM230609C00167500 | 2023-06-01 9:41AM EDT | 167.50 | 44.92 | 44.75 | 46.25 | 0.00 | - | - | 2 | 127.34% |
| CRM230609C00170000 | 2023-06-06 12:13PM EDT | 170.00 | 41.80 | 42.40 | 43.70 | +0.90 | +2.20% | 14 | 55 | 125.98% |
| CRM230609C00172500 | 2023-06-02 12:59PM EDT | 172.50 | 39.88 | 39.80 | 41.20 | 0.00 | - | 1 | 1 | 113.67% |
| CRM230609C00175000 | 2023-06-06 11:15AM EDT | 175.00 | 36.03 | 37.30 | 38.65 | -0.88 | -2.38% | 1 | 25 | 103.91% |
| CRM230609C00180000 | 2023-06-06 12:11PM EDT | 180.00 | 31.65 | 32.30 | 33.60 | +2.24 | +7.62% | 6 | 19 | 87.89% |
| CRM230609C00182500 | 2023-05-26 10:44AM EDT | 182.50 | 34.50 | 29.65 | 31.20 | 0.00 | - | 1 | 1 | 78.32% |
| CRM230609C00185000 | 2023-06-02 3:12PM EDT | 185.00 | 25.05 | 27.35 | 28.60 | -2.05 | -7.56% | 1 | 39 | 77.93% |
| CRM230609C00187500 | 2023-06-06 12:18PM EDT | 187.50 | 24.25 | 24.85 | 26.20 | +2.15 | +9.73% | 2 | 20 | 75.78% |
| CRM230609C00190000 | 2023-06-06 11:19AM EDT | 190.00 | 21.01 | 22.40 | 23.60 | -2.23 | -9.60% | 11 | 55 | 67.29% |
| CRM230609C00192500 | 2023-06-05 11:24AM EDT | 192.50 | 15.15 | 20.00 | 21.15 | 0.00 | - | 2 | 35 | 65.53% |
| CRM230609C00195000 | 2023-06-05 10:25AM EDT | 195.00 | 13.62 | 17.50 | 18.65 | 0.00 | - | 45 | 79 | 58.59% |
| CRM230609C00197500 | 2023-06-05 12:55PM EDT | 197.50 | 14.00 | 14.85 | 16.25 | 0.00 | - | 11 | 51 | 50.49% |
| CRM230609C00200000 | 2023-06-06 3:58PM EDT | 200.00 | 13.11 | 12.80 | 13.60 | +1.01 | +8.35% | 28 | 486 | 61.18% |
| CRM230609C00202500 | 2023-06-06 3:48PM EDT | 202.50 | 10.70 | 10.15 | 11.30 | +1.95 | +22.29% | 8 | 68 | 56.89% |
| CRM230609C00205000 | 2023-06-06 3:49PM EDT | 205.00 | 8.30 | 8.05 | 8.50 | +1.80 | +27.69% | 130 | 393 | 41.36% |
| CRM230609C00207500 | 2023-06-06 3:59PM EDT | 207.50 | 5.88 | 5.80 | 6.25 | +1.75 | +42.37% | 240 | 655 | 36.82% |
| CRM230609C00210000 | 2023-06-06 3:59PM EDT | 210.00 | 4.00 | 3.85 | 4.10 | +1.36 | +51.52% | 1,302 | 2,975 | 31.54% |
| CRM230609C00212500 | 2023-06-06 3:59PM EDT | 212.50 | 2.35 | 2.31 | 2.41 | +0.78 | +49.68% | 2,526 | 3,098 | 29.00% |
| CRM230609C00215000 | 2023-06-06 3:59PM EDT | 215.00 | 1.25 | 1.21 | 1.28 | +0.35 | +38.89% | 4,823 | 3,618 | 28.30% |
| CRM230609C00217500 | 2023-06-06 3:56PM EDT | 217.50 | 0.65 | 0.60 | 0.67 | +0.09 | +16.07% | 959 | 1,618 | 29.30% |
| CRM230609C00220000 | 2023-06-06 3:59PM EDT | 220.00 | 0.34 | 0.32 | 0.39 | 0.00 | - | 2,236 | 4,151 | 31.79% |
| CRM230609C00222500 | 2023-06-06 3:58PM EDT | 222.50 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 381 | 1,443 | 33.06% |
| CRM230609C00225000 | 2023-06-06 3:55PM EDT | 225.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 334 | 2,137 | 35.45% |
| CRM230609C00227500 | 2023-06-06 3:53PM EDT | 227.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 77 | 357 | 38.28% |
| CRM230609C00230000 | 2023-06-06 3:50PM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 515 | 1,373 | 41.41% |
| CRM230609C00232500 | 2023-06-06 3:45PM EDT | 232.50 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 133 | 183 | 48.44% |
| CRM230609C00235000 | 2023-06-06 3:21PM EDT | 235.00 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 64 | 930 | 52.15% |
| CRM230609C00237500 | 2023-06-06 3:55PM EDT | 237.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 324 | 48.44% |
| CRM230609C00240000 | 2023-06-06 2:54PM EDT | 240.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 47 | 1,397 | 57.03% |
| CRM230609C00242500 | 2023-06-06 2:30PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 87 | 318 | 52.34% |
| CRM230609C00245000 | 2023-06-06 3:37PM EDT | 245.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 11 | 875 | 63.28% |
| CRM230609C00247500 | 2023-06-05 1:28PM EDT | 247.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 120 | 67.19% |
| CRM230609C00250000 | 2023-06-06 2:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,774 | 59.38% |
| CRM230609C00252500 | 2023-06-02 2:11PM EDT | 252.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 55 | 73.44% |
| CRM230609C00255000 | 2023-06-06 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 957 | 65.63% |
| CRM230609C00257500 | 2023-06-05 12:49PM EDT | 257.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 82.42% |
| CRM230609C00260000 | 2023-06-06 12:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 969 | 71.88% |
| CRM230609C00262500 | 2023-06-01 3:32PM EDT | 262.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 172 | 88.28% |
| CRM230609C00265000 | 2023-06-05 3:20PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 434 | 78.13% |
| CRM230609C00267500 | 2023-06-01 3:25PM EDT | 267.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 81.25% |
| CRM230609C00270000 | 2023-06-06 3:41PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 1,258 | 93.75% |
| CRM230609C00272500 | 2023-06-01 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 95 | 101.56% |
| CRM230609C00275000 | 2023-06-06 3:41PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,023 | 90.63% |
| CRM230609C00277500 | 2023-06-02 2:50PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 93.75% |
| CRM230609C00280000 | 2023-06-06 9:30AM EDT | 280.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 447 | 101.56% |
| CRM230609C00282500 | 2023-06-01 3:38PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CRM230609C00285000 | 2023-06-06 11:21AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 987 | 103.13% |
| CRM230609C00287500 | 2023-06-01 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 11 | 123.44% |
| CRM230609C00290000 | 2023-06-01 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 223 | 106.25% |
| CRM230609C00295000 | 2023-06-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 112.50% |
| CRM230609C00300000 | 2023-06-01 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 198 | 118.75% |
| CRM230609C00305000 | 2023-06-02 2:50PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 125.00% |
| CRM230609C00310000 | 2023-06-01 10:59AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 128.13% |
| CRM230609C00315000 | 2023-05-31 3:58PM EDT | 315.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | - | 16 | 134.38% |
| CRM230609C00320000 | 2023-06-01 9:48AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 137.50% |
| CRM230609C00325000 | 2023-05-31 3:56PM EDT | 325.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 4 | 143.75% |
| CRM230609C00330000 | 2023-06-01 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 211 | 146.88% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00115000 | 2023-05-31 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 212.50% |
| CRM230609P00120000 | 2023-05-31 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| CRM230609P00125000 | 2023-05-31 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 181.25% |
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 168.75% |
| CRM230609P00135000 | 2023-05-31 3:38PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 156.25% |
| CRM230609P00140000 | 2023-06-01 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 146.88% |
| CRM230609P00145000 | 2023-06-05 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 134.38% |
| CRM230609P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 125.00% |
| CRM230609P00152500 | 2023-06-05 10:10AM EDT | 152.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 12 | 139.84% |
| CRM230609P00155000 | 2023-06-05 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 186 | 125.00% |
| CRM230609P00157500 | 2023-05-31 3:48PM EDT | 157.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 3 | 144.92% |
| CRM230609P00160000 | 2023-06-01 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 146 | 112.50% |
| CRM230609P00162500 | 2023-06-01 3:08PM EDT | 162.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 14 | 113.28% |
| CRM230609P00165000 | 2023-06-05 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 107.03% |
| CRM230609P00167500 | 2023-06-05 11:45AM EDT | 167.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 40 | 99.22% |
| CRM230609P00170000 | 2023-06-06 11:40AM EDT | 170.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 30 | 212 | 99.22% |
| CRM230609P00172500 | 2023-06-01 3:04PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 30 | 85.94% |
| CRM230609P00175000 | 2023-06-06 12:56PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 208 | 84.38% |
| CRM230609P00177500 | 2023-06-06 12:08PM EDT | 177.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 49 | 78.91% |
| CRM230609P00180000 | 2023-06-06 12:58PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,034 | 62.50% |
| CRM230609P00182500 | 2023-06-06 12:55PM EDT | 182.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 4 | 225 | 69.53% |
| CRM230609P00185000 | 2023-06-06 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 895 | 53.13% |
| CRM230609P00187500 | 2023-06-06 2:31PM EDT | 187.50 | 0.03 | 0.02 | 0.08 | 0.00 | - | 16 | 289 | 62.50% |
| CRM230609P00190000 | 2023-06-06 3:11PM EDT | 190.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 51 | 890 | 53.13% |
| CRM230609P00192500 | 2023-06-06 2:09PM EDT | 192.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 132 | 600 | 51.17% |
| CRM230609P00195000 | 2023-06-06 3:19PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 74 | 890 | 45.31% |
| CRM230609P00197500 | 2023-06-06 3:57PM EDT | 197.50 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 264 | 692 | 42.68% |
| CRM230609P00200000 | 2023-06-06 3:46PM EDT | 200.00 | 0.06 | 0.06 | 0.12 | -0.22 | -78.57% | 705 | 1,543 | 39.36% |
| CRM230609P00202500 | 2023-06-06 3:56PM EDT | 202.50 | 0.12 | 0.11 | 0.16 | -0.35 | -74.47% | 398 | 2,422 | 34.86% |
| CRM230609P00205000 | 2023-06-06 3:59PM EDT | 205.00 | 0.23 | 0.20 | 0.24 | -0.56 | -70.89% | 699 | 1,511 | 30.76% |
| CRM230609P00207500 | 2023-06-06 3:59PM EDT | 207.50 | 0.46 | 0.40 | 0.48 | -1.06 | -69.74% | 431 | 957 | 28.81% |
| CRM230609P00210000 | 2023-06-06 3:59PM EDT | 210.00 | 0.95 | 0.90 | 0.98 | -1.60 | -62.75% | 670 | 1,845 | 27.54% |
| CRM230609P00212500 | 2023-06-06 3:57PM EDT | 212.50 | 1.80 | 1.78 | 1.90 | -1.95 | -52.00% | 218 | 620 | 26.91% |
| CRM230609P00215000 | 2023-06-06 3:46PM EDT | 215.00 | 3.06 | 3.20 | 3.30 | -2.52 | -45.16% | 87 | 755 | 26.47% |
| CRM230609P00217500 | 2023-06-06 2:01PM EDT | 217.50 | 5.91 | 4.95 | 5.25 | -1.99 | -25.19% | 71 | 310 | 28.03% |
| CRM230609P00220000 | 2023-06-06 3:59PM EDT | 220.00 | 7.33 | 7.15 | 7.70 | -1.87 | -20.33% | 74 | 190 | 35.47% |
| CRM230609P00222500 | 2023-06-06 12:14PM EDT | 222.50 | 10.86 | 9.15 | 10.40 | -3.84 | -26.12% | 10 | 59 | 47.75% |
| CRM230609P00225000 | 2023-06-05 10:55AM EDT | 225.00 | 17.17 | 11.90 | 12.45 | 0.00 | - | 2 | 122 | 43.12% |
| CRM230609P00227500 | 2023-06-05 10:25AM EDT | 227.50 | 19.20 | 14.00 | 15.30 | 0.00 | - | 3 | 24 | 60.30% |
| CRM230609P00230000 | 2023-06-06 12:10PM EDT | 230.00 | 18.45 | 16.50 | 17.75 | +0.37 | +2.05% | 3 | 38 | 65.72% |
| CRM230609P00232500 | 2023-06-01 10:30AM EDT | 232.50 | 18.46 | 19.05 | 20.25 | 0.00 | - | - | 7 | 72.31% |
| CRM230609P00235000 | 2023-06-01 10:19AM EDT | 235.00 | 22.89 | 21.50 | 22.80 | 0.00 | - | 1 | 0 | 80.27% |
| CRM230609P00237500 | 2023-06-02 10:50AM EDT | 237.50 | 25.40 | 24.00 | 25.30 | 0.00 | - | 3 | 0 | 86.52% |
| CRM230609P00240000 | 2023-06-02 1:31PM EDT | 240.00 | 28.40 | 26.20 | 27.90 | 0.00 | - | 3 | 0 | 95.90% |
| CRM230609P00242500 | 2023-06-01 11:30AM EDT | 242.50 | 30.55 | 28.80 | 30.55 | 0.00 | - | - | 0 | 57.81% |
| CRM230609P00245000 | 2023-06-01 9:32AM EDT | 245.00 | 37.70 | 31.40 | 32.85 | 0.00 | - | 1 | 0 | 106.10% |
| CRM230609P00250000 | 2023-06-01 10:15AM EDT | 250.00 | 37.12 | 36.30 | 37.80 | 0.00 | - | 4 | 0 | 115.48% |
| CRM230609P00252500 | 2023-05-31 10:47AM EDT | 252.50 | 36.40 | 38.85 | 40.35 | 0.00 | - | - | 0 | 122.85% |
| CRM230609P00255000 | 2023-06-02 9:30AM EDT | 255.00 | 41.46 | 41.35 | 42.80 | 0.00 | - | 8 | 0 | 126.22% |
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 260.00 | 41.60 | 46.45 | 47.85 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230609P00262500 | 2023-06-01 10:17AM EDT | 262.50 | 50.55 | 48.85 | 50.35 | 0.00 | - | - | 0 | 143.75% |
| CRM230609P00265000 | 2023-06-01 10:17AM EDT | 265.00 | 53.11 | 51.40 | 52.80 | 0.00 | - | 1 | 0 | 146.48% |
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 270.00 | 52.65 | 56.35 | 57.90 | 0.00 | - | 2 | 0 | 160.74% |
| CRM230609P00275000 | 2023-05-26 1:57PM EDT | 275.00 | 59.80 | 61.40 | 62.80 | 0.00 | - | 2 | 0 | 165.53% |
| CRM230609P00285000 | 2023-05-30 12:27PM EDT | 285.00 | 68.45 | 71.40 | 72.90 | 0.00 | - | - | 0 | 50.00% |
