Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
188,16-0,45 (-0,24%)
Ab 11:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220812C001000002022-07-14 10:02AM EDT100.0058.7587.5588.850.00--1317.19%
CRM220812C001450002022-08-10 10:42AM EDT145.0042.1542.6544.150.00-21183.40%
CRM220812C001500002022-07-27 9:33AM EDT150.0025.6037.7539.000.00-133159.77%
CRM220812C001550002022-08-05 11:04AM EDT155.0035.7332.6533.600.00-213160.35%
CRM220812C001575002022-08-05 9:35AM EDT157.5031.1630.3031.250.00-12117.19%
CRM220812C001600002022-08-10 12:31PM EDT160.0028.2027.8028.850.00-229114.84%
CRM220812C001625002022-07-28 9:44AM EDT162.5016.2025.2526.400.00--1105.47%
CRM220812C001650002022-08-10 9:33AM EDT165.0023.5922.8523.650.00-26186.72%
CRM220812C001675002022-08-10 12:32PM EDT167.5020.7020.2521.350.00-11684.38%
CRM220812C001700002022-08-11 10:29AM EDT170.0020.9517.8019.00+2.05+10.85%24683.69%
CRM220812C001725002022-08-10 3:13PM EDT172.5015.9215.3016.050.00-12082.62%
CRM220812C001750002022-08-11 9:40AM EDT175.0014.6512.9013.60+1.14+8.44%111652.54%
CRM220812C001775002022-08-11 11:06AM EDT177.5011.4510.4011.30+5.25+84.68%27651.17%
CRM220812C001800002022-08-11 10:30AM EDT180.009.487.958.65+0.48+5.33%1115453.66%
CRM220812C001825002022-08-11 9:47AM EDT182.508.185.756.50+1.68+25.85%639651.22%
CRM220812C001850002022-08-11 11:02AM EDT185.004.873.703.95+0.52+11.95%1151,01535.89%
CRM220812C001875002022-08-11 11:13AM EDT187.502.191.952.24-0.56-20.36%5649734.06%
CRM220812C001900002022-08-11 11:13AM EDT190.000.960.841.05-0.39-28.89%21593832.64%
CRM220812C001925002022-08-11 11:11AM EDT192.500.360.320.40-0.29-44.62%24168531.89%
CRM220812C001950002022-08-11 11:11AM EDT195.000.120.100.16-0.17-58.62%42791733.50%
CRM220812C001975002022-08-11 10:59AM EDT197.500.090.050.06-0.05-35.71%6846534.96%
CRM220812C002000002022-08-11 11:06AM EDT200.000.020.020.04-0.04-66.67%1201,37839.84%
CRM220812C002025002022-08-11 10:30AM EDT202.500.030.010.020.00-9955442.19%
CRM220812C002050002022-08-11 10:51AM EDT205.000.010.000.01-0.01-50.00%851,55544.53%
CRM220812C002075002022-08-11 10:11AM EDT207.500.010.000.02-0.02-66.67%3214350.00%
CRM220812C002100002022-08-10 11:24AM EDT210.000.010.000.010.00-2240251.56%
CRM220812C002125002022-08-09 9:57AM EDT212.500.010.000.010.00-12956.25%
CRM220812C002150002022-08-10 11:05AM EDT215.000.010.000.030.00-15468.75%
CRM220812C002200002022-08-08 9:41AM EDT220.000.010.000.030.00-1479.69%
CRM220812C002250002022-08-08 1:44PM EDT225.000.020.000.030.00-101189.84%
CRM220812C002300002022-07-19 12:39PM EDT230.000.150.000.030.00--199.22%
CRM220812C002400002022-08-01 12:03PM EDT240.000.020.000.030.00--5118.75%
CRM220812C002500002022-08-01 12:03PM EDT250.000.020.000.030.00-535135.94%
CRM220812C002550002022-08-01 12:04PM EDT255.000.020.000.030.00--5143.75%
CRM220812C002600002022-08-04 3:59PM EDT260.000.030.000.030.00--1153.13%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220812P000950002022-07-29 1:19PM EDT95.000.010.000.030.00-235315.63%
CRM220812P001050002022-07-26 10:18AM EDT105.000.050.000.030.00-56271.88%
CRM220812P001100002022-08-09 12:44PM EDT110.000.010.000.010.00-1034225.00%
CRM220812P001150002022-08-09 12:06PM EDT115.000.010.000.010.00-201,027212.50%
CRM220812P001250002022-07-27 1:27PM EDT125.000.060.000.030.00-10016193.75%
CRM220812P001300002022-08-09 11:45AM EDT130.000.020.000.030.00-332178.13%
CRM220812P001350002022-08-09 11:45AM EDT135.000.020.000.010.00-338143.75%
CRM220812P001400002022-08-11 9:37AM EDT140.000.020.000.03+0.01+100.00%90143143.75%
CRM220812P001450002022-08-09 12:19PM EDT145.000.010.000.010.00-2310115.63%
CRM220812P001500002022-08-11 9:30AM EDT150.000.030.000.03+0.02+200.00%5150114.06%
CRM220812P001525002022-08-09 9:54AM EDT152.500.040.000.030.00-17106.25%
CRM220812P001550002022-08-10 9:47AM EDT155.000.010.000.030.00-1116698.44%
CRM220812P001575002022-08-10 10:49AM EDT157.500.010.000.010.00-228681.25%
CRM220812P001600002022-08-11 9:30AM EDT160.000.030.000.020.00-539679.69%
CRM220812P001625002022-08-11 10:21AM EDT162.500.010.010.020.00-2042476.56%
CRM220812P001650002022-08-11 11:13AM EDT165.000.020.020.030.00-1123373.44%
CRM220812P001675002022-08-10 12:37PM EDT167.500.020.010.03-0.01-33.33%119564.06%
CRM220812P001700002022-08-11 10:38AM EDT170.000.010.020.03-0.01-50.00%1051,11358.59%
CRM220812P001725002022-08-11 9:40AM EDT172.500.010.020.04-0.03-75.00%233852.34%
CRM220812P001750002022-08-11 10:07AM EDT175.000.030.030.05-0.03-50.00%5973248.05%
CRM220812P001775002022-08-11 10:21AM EDT177.500.050.060.07-0.06-54.55%10960442.38%
CRM220812P001800002022-08-11 11:12AM EDT180.000.140.100.12-0.05-26.32%9151337.50%
CRM220812P001825002022-08-11 11:11AM EDT182.500.300.240.31-0.20-40.00%4173236.04%
CRM220812P001850002022-08-11 11:09AM EDT185.000.600.600.69-0.26-30.23%5660733.74%
CRM220812P001875002022-08-11 11:09AM EDT187.501.461.311.58-0.08-5.19%6747334.13%
CRM220812P001900002022-08-11 11:06AM EDT190.002.442.672.99-0.61-20.00%8176534.67%
CRM220812P001925002022-08-11 9:53AM EDT192.503.064.454.90-3.04-49.84%26336.33%
CRM220812P001950002022-08-10 1:56PM EDT195.005.356.607.20-0.90-14.40%110541.80%
CRM220812P001975002022-08-10 12:11PM EDT197.508.908.859.800.00-31255.57%
CRM220812P002000002022-08-05 3:34PM EDT200.0010.8011.0512.300.00-10765.43%
CRM220812P002025002022-08-08 3:18PM EDT202.5013.5013.6014.950.00-3180.66%
CRM220812P002050002022-08-05 10:09AM EDT205.0015.2516.0517.200.00-3079.10%
CRM220812P002075002022-08-10 9:37AM EDT207.5019.9018.9519.650.00-4084.67%
CRM220812P002100002022-07-20 2:26PM EDT210.0027.8521.0522.400.00-20105.66%
CRM220812P002125002022-08-08 9:33AM EDT212.5020.5023.8024.800.00-10108.98%
CRM220812P002200002022-08-05 3:04PM EDT220.0030.5931.2532.300.00-20132.23%
CRM220812P002250002022-07-01 1:04PM EDT225.0059.5539.6542.650.00-30273.83%
CRM220812P002300002022-07-05 11:57AM EDT230.0060.6038.0539.950.00--00.00%
CRM220812P002350002022-08-01 10:13AM EDT235.0051.6546.0547.600.00-10192.58%
CRM220812P002450002022-08-05 9:38AM EDT245.0056.5056.0557.550.00-20216.60%