Deutsche Märkte schließen in 7 Stunden 58 Minuten

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,60-1,73 (-1,10%)
Börsenschluss: 04:00PM EDT
157,25 +1,65 (+1,06%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220520C001100002022-05-06 10:25AM EDT110.0059.500.000.000.00-200.00%
CRM220520C001300002022-05-18 2:27PM EDT130.0027.520.000.000.00-200.00%
CRM220520C001350002022-05-18 2:32PM EDT135.0022.130.000.000.00-300.00%
CRM220520C001400002022-05-19 11:11AM EDT140.0018.500.000.000.00-100.00%
CRM220520C001450002022-05-18 2:32PM EDT145.0012.400.000.000.00-300.00%
CRM220520C001500002022-05-19 3:35PM EDT150.006.300.000.000.00-100.00%
CRM220520C001525002022-05-19 3:40PM EDT152.504.020.000.000.00-1000.00%
CRM220520C001550002022-05-19 3:48PM EDT155.002.130.000.000.00-7800.00%
CRM220520C001575002022-05-19 3:56PM EDT157.501.060.000.000.00-39506.25%
CRM220520C001600002022-05-19 3:59PM EDT160.000.440.000.000.00-888012.50%
CRM220520C001625002022-05-19 3:59PM EDT162.500.180.000.000.00-543025.00%
CRM220520C001650002022-05-19 3:58PM EDT165.000.070.000.000.00-319025.00%
CRM220520C001675002022-05-19 3:34PM EDT167.500.050.000.000.00-118025.00%
CRM220520C001700002022-05-19 3:59PM EDT170.000.030.000.000.00-143050.00%
CRM220520C001725002022-05-19 3:53PM EDT172.500.030.000.000.00-52050.00%
CRM220520C001750002022-05-19 2:19PM EDT175.000.020.000.000.00-29050.00%
CRM220520C001775002022-05-19 2:11PM EDT177.500.030.000.000.00-10050.00%
CRM220520C001800002022-05-19 3:42PM EDT180.000.020.000.000.00-198050.00%
CRM220520C001825002022-05-19 3:41PM EDT182.500.020.000.000.00-212050.00%
CRM220520C001850002022-05-19 3:22PM EDT185.000.020.000.000.00-8050.00%
CRM220520C001875002022-05-19 10:46AM EDT187.500.010.000.000.00-3050.00%
CRM220520C001900002022-05-19 3:22PM EDT190.000.020.000.000.00-28050.00%
CRM220520C001925002022-05-17 1:07PM EDT192.500.020.000.000.00-9050.00%
CRM220520C001950002022-05-19 2:36PM EDT195.000.020.000.000.00-57050.00%
CRM220520C001975002022-05-18 12:35PM EDT197.500.060.000.000.00-2050.00%
CRM220520C002000002022-05-19 2:31PM EDT200.000.020.000.000.00-297050.00%
CRM220520C002025002022-05-18 11:30AM EDT202.500.020.000.000.00-1050.00%
CRM220520C002050002022-05-19 3:40PM EDT205.000.010.000.000.00-2050.00%
CRM220520C002075002022-05-13 3:52PM EDT207.500.020.000.000.00-1050.00%
CRM220520C002100002022-05-18 3:50PM EDT210.000.010.000.000.00-1050.00%
CRM220520C002125002022-05-16 9:38AM EDT212.500.010.000.000.00-1050.00%
CRM220520C002150002022-05-18 3:24PM EDT215.000.020.000.000.00-2050.00%
CRM220520C002175002022-05-18 10:21AM EDT217.500.030.000.000.00-1050.00%
CRM220520C002200002022-05-19 2:36PM EDT220.000.010.000.000.00-10050.00%
CRM220520C002250002022-05-10 11:08AM EDT225.000.070.000.000.00-2050.00%
CRM220520C002300002022-05-19 1:00PM EDT230.000.010.000.000.00-1050.00%
CRM220520C002350002022-05-13 12:03PM EDT235.000.010.000.000.00-20050.00%
CRM220520C002400002022-05-19 1:17PM EDT240.000.010.000.000.00-100100.00%
CRM220520C002450002022-05-05 2:02PM EDT245.000.010.000.000.00-2050.00%
CRM220520C002500002022-05-18 9:53AM EDT250.000.020.000.000.00-1050.00%
CRM220520C002550002022-04-28 12:08PM EDT255.000.030.000.000.00-1050.00%
CRM220520C002600002022-05-13 2:53PM EDT260.000.010.000.000.00-2050.00%
CRM220520C002700002022-05-10 10:51AM EDT270.000.010.000.000.00-2050.00%
CRM220520C002800002022-05-13 12:41PM EDT280.000.010.000.000.00-1050.00%
CRM220520C002900002022-05-12 3:30PM EDT290.000.010.000.000.00-63050.00%
CRM220520C003000002022-05-09 1:21PM EDT300.000.010.000.000.00-1050.00%
CRM220520C003100002022-04-22 10:39AM EDT310.000.020.000.000.00-1050.00%
CRM220520C003200002022-05-17 11:47AM EDT320.000.010.000.000.00-1050.00%
CRM220520C003300002022-04-11 12:11PM EDT330.000.010.000.090.00-1328512.50%
CRM220520C003400002022-05-09 10:47AM EDT340.000.030.000.000.00-4050.00%
CRM220520C003500002022-04-22 10:37AM EDT350.000.030.000.000.00-28050.00%
CRM220520C003600002022-04-04 3:35PM EDT360.000.010.000.120.00-4028578.13%
CRM220520C003700002022-04-14 1:33PM EDT370.000.110.000.110.00-1138590.63%
CRM220520C003800002022-04-01 3:23PM EDT380.000.070.000.110.00-4021606.25%
CRM220520C003900002022-04-01 1:04PM EDT390.000.040.000.110.00-120621.88%
CRM220520C004000002022-04-21 10:22AM EDT400.000.050.000.000.00-40050.00%
CRM220520C004100002022-01-25 3:55PM EDT410.000.160.000.150.00-201670.31%
CRM220520C004200002022-03-25 3:05PM EDT420.000.040.000.110.00-1418664.06%
CRM220520C004300002022-03-17 3:01PM EDT430.000.030.000.110.00-404678.13%
CRM220520C004400002022-02-04 10:33AM EDT440.000.130.000.140.00-2325706.25%
CRM220520C004500002022-01-25 3:35PM EDT450.000.110.000.140.00-402718.75%
CRM220520C004600002022-01-31 2:43PM EDT460.000.060.000.120.00-8051721.88%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220520P001000002022-05-18 9:48AM EDT100.000.010.000.000.00-66050.00%
CRM220520P001050002022-05-18 9:59AM EDT105.000.010.000.000.00-20050.00%
CRM220520P001100002022-05-16 10:18AM EDT110.000.020.000.000.00-1050.00%
CRM220520P001150002022-05-18 1:56PM EDT115.000.010.000.000.00-296050.00%
CRM220520P001200002022-05-19 1:29PM EDT120.000.010.000.000.00-17050.00%
CRM220520P001250002022-05-19 2:07PM EDT125.000.010.000.000.00-2050.00%
CRM220520P001300002022-05-19 1:30PM EDT130.000.020.000.000.00-1050.00%
CRM220520P001350002022-05-19 11:39AM EDT135.000.010.000.000.00-1050.00%
CRM220520P001400002022-05-19 2:35PM EDT140.000.020.000.000.00-45050.00%
CRM220520P001450002022-05-19 3:52PM EDT145.000.080.000.000.00-77025.00%
CRM220520P001500002022-05-19 3:59PM EDT150.000.360.000.000.00-443012.50%
CRM220520P001525002022-05-19 3:58PM EDT152.500.850.000.000.00-449012.50%
CRM220520P001550002022-05-19 3:58PM EDT155.001.750.000.000.00-1,62703.13%
CRM220520P001575002022-05-19 3:28PM EDT157.502.780.000.000.00-14700.00%
CRM220520P001600002022-05-19 3:32PM EDT160.005.000.000.000.00-20600.00%
CRM220520P001625002022-05-19 1:25PM EDT162.505.520.000.000.00-2900.00%
CRM220520P001650002022-05-19 3:48PM EDT165.009.270.000.000.00-7500.00%
CRM220520P001675002022-05-18 2:42PM EDT167.5010.740.000.000.00-1400.00%
CRM220520P001700002022-05-19 3:10PM EDT170.0012.350.000.000.00-5700.00%
CRM220520P001725002022-05-19 2:15PM EDT172.5014.390.000.000.00-600.00%
CRM220520P001750002022-05-19 3:58PM EDT175.0019.500.000.000.00-7800.00%
CRM220520P001775002022-05-19 9:52AM EDT177.5019.460.000.000.00-200.00%
CRM220520P001800002022-05-19 2:37PM EDT180.0022.280.000.000.00-5400.00%
CRM220520P001825002022-05-19 2:37PM EDT182.5024.910.000.000.00-1000.00%
CRM220520P001850002022-05-19 3:42PM EDT185.0029.150.000.000.00-5100.00%
CRM220520P001875002022-05-18 12:22PM EDT187.5028.520.000.000.00-100.00%
CRM220520P001900002022-05-19 2:31PM EDT190.0032.450.000.000.00-1600.00%
CRM220520P001925002022-05-19 11:35AM EDT192.5034.800.000.000.00-100.00%
CRM220520P001950002022-05-19 3:59PM EDT195.0039.500.000.000.00-200.00%
CRM220520P001975002022-05-17 10:09AM EDT197.5034.510.000.000.00-100.00%
CRM220520P002000002022-05-19 3:59PM EDT200.0044.510.000.000.00-3500.00%
CRM220520P002025002022-04-29 3:39PM EDT202.5025.550.000.000.00-600.00%
CRM220520P002050002022-05-19 9:41AM EDT205.0048.550.000.000.00-100.00%
CRM220520P002100002022-05-19 3:21PM EDT210.0054.590.000.000.00-1400.00%
CRM220520P002125002022-05-19 9:39AM EDT212.5055.700.000.000.00-100.00%
CRM220520P002150002022-05-10 12:57PM EDT215.0044.740.000.000.00-300.00%
CRM220520P002175002022-04-21 2:12PM EDT217.5037.400.000.000.00--00.00%
CRM220520P002200002022-05-19 3:24PM EDT220.0063.630.000.000.00-100.00%
CRM220520P002250002022-05-18 10:26AM EDT225.0062.320.000.000.00-200.00%
CRM220520P002300002022-05-19 1:52PM EDT230.0073.400.000.000.00-400.00%
CRM220520P002350002022-04-28 10:26AM EDT235.0054.000.000.000.00-100.00%
CRM220520P002400002022-05-19 3:24PM EDT240.0083.650.000.000.00-9500.00%
CRM220520P002500002022-05-19 11:48AM EDT250.0091.900.000.000.00-100.00%
CRM220520P002600002022-05-18 12:08PM EDT260.00100.800.000.000.00-1400.00%
CRM220520P002700002022-05-04 3:06PM EDT270.0087.300.000.000.00-300.00%
CRM220520P002800002022-04-21 11:17AM EDT280.00119.180.000.000.00-300.00%
CRM220520P002900002022-03-30 1:16PM EDT290.0073.45112.65115.250.00-13120.00%
CRM220520P003000002022-05-10 11:36AM EDT300.00134.250.000.000.00-100.00%
CRM220520P003100002022-02-15 1:53PM EDT310.00100.40100.70101.650.00-100.00%
CRM220520P003200002022-03-29 12:18PM EDT320.0099.80133.75135.850.00-300.00%
CRM220520P003300002022-01-06 10:39AM EDT330.0098.35109.10112.200.00-1110.00%
CRM220520P003400002021-12-02 2:30PM EDT340.0083.5086.3087.650.00-220.00%
CRM220520P003500002021-12-30 4:57PM EDT350.0095.49125.75130.350.00-1120.00%
CRM220520P003600002021-12-17 10:35AM EDT360.00111.74130.05132.750.00-1260.00%
CRM220520P003700002021-12-23 12:54PM EDT370.00118.70149.00153.450.00-220.00%
CRM220520P003900002021-12-30 4:45PM EDT390.00134.60165.75170.300.00-200.00%
CRM220520P004200002021-11-23 11:45AM EDT420.00131.10166.90169.500.00--60.00%
CRM220520P004300002021-11-29 2:22PM EDT430.00134.55173.80176.950.00--00.00%
CRM220520P004400002022-03-02 10:43AM EDT440.00231.50227.75230.050.00-100.00%
CRM220520P004600002021-11-29 11:29AM EDT460.00170.30203.35206.550.00--00.00%