Deutsche Märkte schließen in 7 Stunden 52 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
164,52-0,57 (-0,35%)
Börsenschluss: 04:00PM EST
164,59 +0,07 (+0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230203C001200002023-01-10 10:34AM EST120.0028.100.000.000.00-300.00%
CRM230203C001250002023-01-23 10:03AM EST125.0029.500.000.000.00-200.00%
CRM230203C001280002023-01-12 11:55AM EST128.0019.940.000.000.00-200.00%
CRM230203C001290002022-12-28 11:48AM EST129.007.1534.9036.200.00-1283.59%
CRM230203C001300002023-01-26 10:08AM EST130.0030.450.000.000.00-100.00%
CRM230203C001310002023-01-17 12:10PM EST131.0017.560.000.000.00-200.00%
CRM230203C001320002023-01-13 12:09PM EST132.0017.030.000.000.00-100.00%
CRM230203C001330002023-01-26 11:34AM EST133.0026.430.000.000.00-100.00%
CRM230203C001340002023-01-27 2:59PM EST134.0031.740.000.000.00-100.00%
CRM230203C001350002023-01-27 3:47PM EST135.0030.440.000.000.00-200.00%
CRM230203C001360002023-01-20 11:23AM EST136.0013.990.000.000.00-100.00%
CRM230203C001370002023-01-27 12:02PM EST137.0028.850.000.000.00-100.00%
CRM230203C001380002023-01-27 1:06PM EST138.0028.200.000.000.00-300.00%
CRM230203C001390002023-01-27 3:55PM EST139.0025.840.000.000.00-1200.00%
CRM230203C001400002023-01-27 3:47PM EST140.0025.410.000.000.00-2600.00%
CRM230203C001410002023-01-25 1:43PM EST141.0014.630.000.000.00-100.00%
CRM230203C001420002023-01-27 2:26PM EST142.0024.590.000.000.00-1600.00%
CRM230203C001430002023-01-27 2:04PM EST143.0023.630.000.000.00-300.00%
CRM230203C001440002023-01-27 10:53AM EST144.0020.500.000.000.00-300.00%
CRM230203C001450002023-01-27 2:07PM EST145.0021.500.000.000.00-3500.00%
CRM230203C001460002023-01-26 11:04AM EST146.0014.450.000.000.00-100.00%
CRM230203C001470002023-01-27 10:57AM EST147.0017.220.000.000.00-300.00%
CRM230203C001480002023-01-27 11:10AM EST148.0017.380.000.000.00-400.00%
CRM230203C001490002023-01-27 2:00PM EST149.0017.810.000.000.00-1700.00%
CRM230203C001500002023-01-27 3:59PM EST150.0014.400.000.000.00-7000.00%
CRM230203C001525002023-01-27 3:31PM EST152.5013.830.000.000.00-3200.00%
CRM230203C001550002023-01-27 3:59PM EST155.0010.050.000.000.00-21300.00%
CRM230203C001575002023-01-27 3:59PM EST157.508.000.000.000.00-9100.00%
CRM230203C001600002023-01-27 3:59PM EST160.006.100.000.000.00-36400.00%
CRM230203C001625002023-01-27 3:59PM EST162.504.550.000.000.00-31400.00%
CRM230203C001650002023-01-27 3:59PM EST165.003.200.000.000.00-92800.78%
CRM230203C001675002023-01-27 3:59PM EST167.502.130.000.000.00-1,30203.13%
CRM230203C001700002023-01-27 3:59PM EST170.001.320.000.000.00-4,09506.25%
CRM230203C001725002023-01-27 3:56PM EST172.500.880.000.000.00-626012.50%
CRM230203C001750002023-01-27 3:59PM EST175.000.480.000.000.00-885012.50%
CRM230203C001775002023-01-27 3:59PM EST177.500.290.000.000.00-74012.50%
CRM230203C001800002023-01-27 3:50PM EST180.000.200.000.000.00-223012.50%
CRM230203C001825002023-01-27 3:22PM EST182.500.150.000.000.00-42025.00%
CRM230203C001850002023-01-27 3:50PM EST185.000.100.000.000.00-67025.00%
CRM230203C001900002023-01-27 12:10PM EST190.000.050.000.000.00-13025.00%
CRM230203C001950002023-01-27 10:50AM EST195.000.030.000.000.00-26025.00%
CRM230203C002000002023-01-27 2:38PM EST200.000.010.000.000.00-27025.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM230203P000800002023-01-20 9:37AM EST80.000.010.000.000.00-1050.00%
CRM230203P000850002023-01-20 9:37AM EST85.000.010.000.000.00-1050.00%
CRM230203P000900002023-01-18 9:58AM EST90.000.010.000.000.00-1050.00%
CRM230203P000950002023-01-18 9:58AM EST95.000.010.000.000.00-1050.00%
CRM230203P001000002023-01-26 11:13AM EST100.000.010.000.000.00-1050.00%
CRM230203P001050002023-01-23 10:08AM EST105.000.010.000.000.00-16050.00%
CRM230203P001100002023-01-27 1:08PM EST110.000.010.000.000.00-1050.00%
CRM230203P001150002023-01-27 1:08PM EST115.000.010.000.000.00-1050.00%
CRM230203P001170002023-01-25 10:51AM EST117.000.020.000.000.00-3050.00%
CRM230203P001180002023-01-19 10:32AM EST118.000.110.000.000.00-10050.00%
CRM230203P001190002023-01-18 9:30AM EST119.000.080.000.000.00-4050.00%
CRM230203P001200002023-01-23 12:43PM EST120.000.010.000.000.00-41050.00%
CRM230203P001210002023-01-19 10:51AM EST121.000.150.000.000.00-3050.00%
CRM230203P001220002023-01-24 9:45AM EST122.000.030.000.000.00-1050.00%
CRM230203P001230002023-01-26 11:09AM EST123.000.010.000.000.00-1050.00%
CRM230203P001240002023-01-19 3:50PM EST124.000.170.000.000.00-1050.00%
CRM230203P001250002023-01-26 9:42AM EST125.000.020.000.000.00-2050.00%
CRM230203P001260002023-01-26 10:13AM EST126.000.010.000.000.00-1050.00%
CRM230203P001270002023-01-27 12:31PM EST127.000.010.000.000.00-5050.00%
CRM230203P001280002023-01-26 3:08PM EST128.000.020.000.000.00-21050.00%
CRM230203P001290002023-01-27 2:26PM EST129.000.010.000.000.00-2050.00%
CRM230203P001300002023-01-27 12:28PM EST130.000.010.000.000.00-2050.00%
CRM230203P001310002023-01-27 11:45AM EST131.000.010.000.000.00-2050.00%
CRM230203P001320002023-01-27 3:47PM EST132.000.030.000.000.00-1050.00%
CRM230203P001330002023-01-25 10:45AM EST133.000.210.000.000.00-34050.00%
CRM230203P001340002023-01-27 12:42PM EST134.000.020.000.000.00-6050.00%
CRM230203P001350002023-01-27 11:22AM EST135.000.030.000.000.00-9050.00%
CRM230203P001360002023-01-27 3:15PM EST136.000.030.000.000.00-18025.00%
CRM230203P001370002023-01-27 3:15PM EST137.000.030.000.000.00-539025.00%
CRM230203P001380002023-01-27 3:46PM EST138.000.040.000.000.00-6025.00%
CRM230203P001390002023-01-27 3:16PM EST139.000.040.000.000.00-284025.00%
CRM230203P001400002023-01-27 3:47PM EST140.000.040.000.000.00-53025.00%
CRM230203P001410002023-01-27 3:15PM EST141.000.050.000.000.00-47025.00%
CRM230203P001420002023-01-27 2:33PM EST142.000.070.000.000.00-601025.00%
CRM230203P001430002023-01-27 2:25PM EST143.000.070.000.000.00-44025.00%
CRM230203P001440002023-01-27 3:54PM EST144.000.080.000.000.00-123025.00%
CRM230203P001450002023-01-27 3:57PM EST145.000.110.000.000.00-144025.00%
CRM230203P001460002023-01-27 3:06PM EST146.000.100.000.000.00-174025.00%
CRM230203P001470002023-01-27 3:53PM EST147.000.130.000.000.00-30025.00%
CRM230203P001480002023-01-27 3:51PM EST148.000.150.000.000.00-324025.00%
CRM230203P001490002023-01-27 3:07PM EST149.000.180.000.000.00-264025.00%
CRM230203P001500002023-01-27 3:57PM EST150.000.250.000.000.00-569025.00%
CRM230203P001525002023-01-27 3:59PM EST152.500.410.000.000.00-157012.50%
CRM230203P001550002023-01-27 3:59PM EST155.000.660.000.000.00-540012.50%
CRM230203P001575002023-01-27 3:59PM EST157.501.060.000.000.00-284012.50%
CRM230203P001600002023-01-27 3:59PM EST160.001.670.000.000.00-2,17206.25%
CRM230203P001625002023-01-27 3:58PM EST162.502.550.000.000.00-66703.13%
CRM230203P001650002023-01-27 3:58PM EST165.003.750.000.000.00-54500.00%
CRM230203P001675002023-01-27 3:44PM EST167.504.400.000.000.00-12200.00%
CRM230203P001700002023-01-27 3:51PM EST170.006.600.000.000.00-24500.00%
CRM230203P001725002023-01-27 3:56PM EST172.508.600.000.000.00-6700.00%
CRM230203P001750002023-01-27 3:37PM EST175.009.750.000.000.00-300.00%
CRM230203P001775002023-01-27 2:12PM EST177.5011.720.000.000.00-100.00%
CRM230203P001800002023-01-04 11:37AM EST180.0041.000.000.000.00-100.00%
CRM230203P001850002023-01-27 3:47PM EST185.0019.750.000.000.00-600.00%
CRM230203P001900002023-01-27 12:31PM EST190.0023.900.000.000.00-100.00%
CRM230203P002000002023-01-27 3:47PM EST200.0034.720.000.000.00-600.00%