Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.279,41 +677,70 (+1,90%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00140000 | 2023-11-30 3:58PM EST | 140.00 | 111.96 | 119.40 | 121.25 | 0.00 | - | 1 | 1 | 226.37% |
| CRM231208C00165000 | 2023-11-01 11:16AM EST | 165.00 | 38.90 | 94.55 | 96.25 | 0.00 | - | 1 | 1 | 177.54% |
| CRM231208C00180000 | 2023-11-30 11:41AM EST | 180.00 | 65.99 | 79.50 | 80.90 | 0.00 | - | 3 | 29 | 132.62% |
| CRM231208C00185000 | 2023-11-20 9:38AM EST | 185.00 | 39.46 | 74.65 | 75.95 | 0.00 | - | 2 | 6 | 131.64% |
| CRM231208C00190000 | 2023-12-01 9:48AM EST | 190.00 | 65.68 | 69.40 | 71.20 | +9.65 | +17.22% | 5 | 61 | 122.66% |
| CRM231208C00195000 | 2023-11-24 12:30PM EST | 195.00 | 30.10 | 64.55 | 65.95 | 0.00 | - | 2 | 8 | 110.55% |
| CRM231208C00200000 | 2023-12-01 3:33PM EST | 200.00 | 60.99 | 59.40 | 61.00 | +11.14 | +22.35% | 3 | 43 | 98.63% |
| CRM231208C00202500 | 2023-11-30 1:18PM EST | 202.50 | 43.65 | 56.75 | 58.60 | 0.00 | - | 4 | 7 | 92.77% |
| CRM231208C00205000 | 2023-11-30 1:41PM EST | 205.00 | 55.55 | 54.40 | 55.90 | +13.30 | +31.48% | 8 | 74 | 86.72% |
| CRM231208C00207500 | 2023-12-01 12:46PM EST | 207.50 | 55.61 | 52.20 | 53.40 | +13.26 | +31.31% | 5 | 8 | 92.38% |
| CRM231208C00210000 | 2023-12-01 12:41PM EST | 210.00 | 52.58 | 49.30 | 51.40 | +12.58 | +31.45% | 8 | 177 | 90.53% |
| CRM231208C00215000 | 2023-12-01 12:59PM EST | 215.00 | 46.48 | 44.65 | 46.40 | +9.49 | +25.66% | 13 | 117 | 88.62% |
| CRM231208C00217500 | 2023-11-30 1:35PM EST | 217.50 | 38.29 | 41.65 | 43.65 | +8.39 | +28.06% | 5 | 61 | 67.68% |
| CRM231208C00220000 | 2023-12-01 3:50PM EST | 220.00 | 40.15 | 39.60 | 41.00 | +10.92 | +37.36% | 38 | 306 | 71.68% |
| CRM231208C00222500 | 2023-11-30 1:19PM EST | 222.50 | 23.85 | 37.05 | 38.45 | 0.00 | - | 23 | 47 | 65.43% |
| CRM231208C00225000 | 2023-12-01 3:56PM EST | 225.00 | 35.47 | 34.65 | 36.00 | +8.38 | +30.93% | 574 | 1,497 | 64.50% |
| CRM231208C00227500 | 2023-12-01 3:56PM EST | 227.50 | 32.95 | 32.15 | 33.60 | +8.16 | +32.92% | 518 | 1,026 | 62.11% |
| CRM231208C00230000 | 2023-12-01 3:52PM EST | 230.00 | 30.23 | 29.80 | 31.00 | +8.23 | +37.41% | 151 | 381 | 58.69% |
| CRM231208C00232500 | 2023-12-01 3:01PM EST | 232.50 | 28.75 | 27.15 | 28.75 | +9.84 | +52.04% | 30 | 166 | 55.91% |
| CRM231208C00235000 | 2023-12-01 3:26PM EST | 235.00 | 25.35 | 24.70 | 26.30 | +9.60 | +60.95% | 90 | 343 | 52.83% |
| CRM231208C00237500 | 2023-12-01 11:02AM EST | 237.50 | 24.00 | 22.30 | 24.15 | +9.49 | +65.40% | 332 | 373 | 53.13% |
| CRM231208C00240000 | 2023-12-01 3:55PM EST | 240.00 | 21.10 | 19.85 | 21.00 | +8.60 | +68.80% | 313 | 454 | 53.05% |
| CRM231208C00242500 | 2023-12-01 3:50PM EST | 242.50 | 18.10 | 17.70 | 18.50 | +7.83 | +76.24% | 213 | 228 | 48.07% |
| CRM231208C00245000 | 2023-12-01 3:58PM EST | 245.00 | 15.62 | 15.15 | 16.05 | +7.35 | +88.88% | 347 | 548 | 43.73% |
| CRM231208C00247500 | 2023-12-01 3:54PM EST | 247.50 | 13.11 | 12.75 | 13.35 | +6.71 | +104.84% | 407 | 539 | 35.91% |
| CRM231208C00250000 | 2023-12-01 3:58PM EST | 250.00 | 10.80 | 10.65 | 11.00 | +6.10 | +129.79% | 1,639 | 2,773 | 32.64% |
| CRM231208C00255000 | 2023-12-01 3:59PM EST | 255.00 | 6.65 | 6.60 | 6.85 | +4.29 | +181.78% | 3,313 | 1,817 | 29.18% |
| CRM231208C00260000 | 2023-12-01 3:59PM EST | 260.00 | 3.75 | 3.60 | 3.75 | +2.75 | +275.00% | 12,481 | 731 | 28.20% |
| CRM231208C00265000 | 2023-12-01 3:59PM EST | 265.00 | 1.86 | 1.80 | 1.91 | +1.46 | +365.00% | 10,041 | 292 | 29.14% |
| CRM231208C00270000 | 2023-12-01 3:59PM EST | 270.00 | 0.90 | 0.92 | 0.98 | +0.72 | +400.00% | 10,924 | 1,687 | 31.18% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00130000 | 2023-11-13 10:27AM EST | 130.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 15 | 217.19% |
| CRM231208P00135000 | 2023-12-01 3:40PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 1 | 156.25% |
| CRM231208P00140000 | 2023-11-30 3:58PM EST | 140.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 195.70% |
| CRM231208P00145000 | 2023-11-01 9:27AM EST | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM231208P00155000 | 2023-11-06 3:38PM EST | 155.00 | 0.27 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 166.02% |
| CRM231208P00160000 | 2023-11-29 12:07PM EST | 160.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 156.64% |
| CRM231208P00165000 | 2023-11-08 10:44AM EST | 165.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 147.66% |
| CRM231208P00170000 | 2023-11-29 12:26PM EST | 170.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 315 | 138.67% |
| CRM231208P00175000 | 2023-11-30 10:38AM EST | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 114.84% |
| CRM231208P00180000 | 2023-12-01 11:52AM EST | 180.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 137 | 121.88% |
| CRM231208P00185000 | 2023-11-30 10:38AM EST | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 341 | 94.53% |
| CRM231208P00190000 | 2023-11-30 3:29PM EST | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 48 | 109 | 87.50% |
| CRM231208P00195000 | 2023-12-01 10:18AM EST | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 109 | 81.25% |
| CRM231208P00200000 | 2023-12-01 3:45PM EST | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 81 | 302 | 74.22% |
| CRM231208P00202500 | 2023-12-01 3:45PM EST | 202.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 22 | 83 | 73.05% |
| CRM231208P00205000 | 2023-12-01 3:45PM EST | 205.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 21 | 443 | 69.53% |
| CRM231208P00207500 | 2023-12-01 3:45PM EST | 207.50 | 0.05 | 0.02 | 0.06 | +0.04 | +400.00% | 49 | 227 | 69.92% |
| CRM231208P00210000 | 2023-12-01 3:55PM EST | 210.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 896 | 405 | 69.14% |
| CRM231208P00212500 | 2023-12-01 3:45PM EST | 212.50 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 24 | 239 | 64.06% |
| CRM231208P00215000 | 2023-12-01 3:58PM EST | 215.00 | 0.05 | 0.05 | 0.13 | +0.02 | +66.67% | 134 | 1,176 | 66.41% |
| CRM231208P00217500 | 2023-12-01 3:43PM EST | 217.50 | 0.07 | 0.06 | 0.10 | +0.03 | +75.00% | 92 | 222 | 61.91% |
| CRM231208P00220000 | 2023-12-01 3:52PM EST | 220.00 | 0.08 | 0.06 | 0.11 | +0.01 | +14.29% | 2,476 | 459 | 58.79% |
| CRM231208P00222500 | 2023-12-01 3:59PM EST | 222.50 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 374 | 131 | 56.64% |
| CRM231208P00225000 | 2023-12-01 3:53PM EST | 225.00 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 257 | 1,323 | 54.20% |
| CRM231208P00227500 | 2023-12-01 3:45PM EST | 227.50 | 0.10 | 0.11 | 0.15 | -0.01 | -9.09% | 142 | 172 | 51.56% |
| CRM231208P00230000 | 2023-12-01 3:40PM EST | 230.00 | 0.14 | 0.11 | 0.16 | +0.02 | +16.67% | 307 | 337 | 49.61% |
| CRM231208P00235000 | 2023-12-01 3:49PM EST | 235.00 | 0.16 | 0.13 | 0.23 | -0.06 | -27.27% | 415 | 372 | 45.02% |
| CRM231208P00240000 | 2023-12-01 3:55PM EST | 240.00 | 0.19 | 0.16 | 0.23 | -0.26 | -57.78% | 1,533 | 1,094 | 37.21% |
| CRM231208P00245000 | 2023-12-01 3:59PM EST | 245.00 | 0.28 | 0.26 | 0.30 | -0.83 | -74.77% | 2,232 | 1,243 | 31.06% |
| CRM231208P00250000 | 2023-12-01 3:59PM EST | 250.00 | 0.56 | 0.55 | 0.58 | -2.09 | -78.87% | 6,028 | 773 | 27.20% |
| CRM231208P00255000 | 2023-12-01 3:59PM EST | 255.00 | 1.42 | 1.39 | 1.45 | -3.93 | -73.46% | 4,893 | 49 | 25.65% |
