Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.331,28 +115,93 (+0,19%) CMC Crypto 200
1.415,92 -8,18 (-0,57%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240426C00225000 | 2024-04-19 12:41PM EDT | 225.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM240426C00252500 | 2024-04-23 3:27PM EDT | 252.50 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426C00255000 | 2024-04-23 9:43AM EDT | 255.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426C00257500 | 2024-04-22 3:49PM EDT | 257.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 260.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426C00262500 | 2024-04-23 10:48AM EDT | 262.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426C00265000 | 2024-04-23 3:21PM EDT | 265.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240426C00267500 | 2024-04-23 3:03PM EDT | 267.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRM240426C00270000 | 2024-04-23 3:57PM EDT | 270.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| CRM240426C00272500 | 2024-04-23 3:59PM EDT | 272.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| CRM240426C00275000 | 2024-04-23 3:58PM EDT | 275.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 0.00% |
| CRM240426C00277500 | 2024-04-23 3:59PM EDT | 277.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.78% |
| CRM240426C00280000 | 2024-04-23 3:54PM EDT | 280.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 3.13% |
| CRM240426C00282500 | 2024-04-23 3:59PM EDT | 282.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| CRM240426C00285000 | 2024-04-23 3:59PM EDT | 285.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 6.25% |
| CRM240426C00287500 | 2024-04-23 3:50PM EDT | 287.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| CRM240426C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| CRM240426C00292500 | 2024-04-23 3:54PM EDT | 292.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CRM240426C00295000 | 2024-04-23 3:40PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| CRM240426C00297500 | 2024-04-23 12:05PM EDT | 297.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240426C00300000 | 2024-04-23 3:43PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CRM240426C00302500 | 2024-04-23 3:52PM EDT | 302.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240426C00305000 | 2024-04-23 3:59PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240426C00307500 | 2024-04-23 3:52PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240426C00310000 | 2024-04-23 11:43AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240426C00315000 | 2024-04-23 10:51AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240426C00320000 | 2024-04-23 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240426C00325000 | 2024-04-23 2:34PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00330000 | 2024-04-23 1:10PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00335000 | 2024-04-22 3:46PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00345000 | 2024-04-22 10:50AM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240426C00355000 | 2024-04-15 11:00AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 125.00% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 133.59% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-16 11:40AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240426P00220000 | 2024-04-22 11:19AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRM240426P00230000 | 2024-04-22 11:18AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CRM240426P00240000 | 2024-04-23 3:57PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240426P00242500 | 2024-04-23 11:08AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240426P00245000 | 2024-04-22 2:25PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| CRM240426P00247500 | 2024-04-23 11:06AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240426P00250000 | 2024-04-23 12:27PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CRM240426P00252500 | 2024-04-23 3:44PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CRM240426P00255000 | 2024-04-23 3:59PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| CRM240426P00257500 | 2024-04-23 3:50PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| CRM240426P00260000 | 2024-04-23 3:59PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| CRM240426P00262500 | 2024-04-23 3:59PM EDT | 262.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| CRM240426P00265000 | 2024-04-23 3:57PM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| CRM240426P00267500 | 2024-04-23 3:59PM EDT | 267.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| CRM240426P00270000 | 2024-04-23 3:57PM EDT | 270.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| CRM240426P00272500 | 2024-04-23 3:56PM EDT | 272.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| CRM240426P00275000 | 2024-04-23 3:59PM EDT | 275.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| CRM240426P00277500 | 2024-04-23 3:59PM EDT | 277.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM240426P00280000 | 2024-04-23 3:59PM EDT | 280.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRM240426P00282500 | 2024-04-23 2:41PM EDT | 282.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM240426P00285000 | 2024-04-23 3:49PM EDT | 285.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240426P00287500 | 2024-04-19 3:02PM EDT | 287.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRM240426P00290000 | 2024-04-23 3:59PM EDT | 290.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM240426P00292500 | 2024-04-18 12:42PM EDT | 292.50 | 21.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00295000 | 2024-04-23 3:59PM EDT | 295.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00300000 | 2024-04-23 11:47AM EDT | 300.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00305000 | 2024-04-17 2:11PM EDT | 305.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
