Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
27.468,05 +82,80 (+0,30%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.893,93 +249,35 (+0,97%) CMC Crypto 200
606,56 -11,83 (-1,91%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00115000 | 2023-02-10 12:58PM EDT | 115.00 | 52.22 | 57.05 | 59.35 | 0.00 | - | - | 0 | 0.00% |
| CRM230331C00135000 | 2023-03-02 11:24AM EDT | 135.00 | 54.06 | 54.30 | 55.90 | 0.00 | - | 1 | 3 | 115.63% |
| CRM230331C00140000 | 2023-03-24 3:21PM EDT | 140.00 | 49.45 | 49.45 | 50.85 | +4.16 | +9.19% | 2 | 7 | 115.43% |
| CRM230331C00145000 | 2023-03-24 11:02AM EDT | 145.00 | 42.75 | 44.30 | 45.85 | +11.45 | +36.58% | 2 | 3 | 84.38% |
| CRM230331C00149000 | 2023-03-24 9:34AM EDT | 149.00 | 38.05 | 40.15 | 41.85 | -0.20 | -0.52% | 1 | 11 | 138.28% |
| CRM230331C00150000 | 2023-03-24 11:56AM EDT | 150.00 | 38.30 | 39.65 | 40.85 | +2.61 | +7.31% | 26 | 31 | 102.93% |
| CRM230331C00152500 | 2023-03-24 9:31AM EDT | 152.50 | 34.70 | 36.95 | 38.40 | +1.27 | +3.80% | 1 | 8 | 89.45% |
| CRM230331C00155000 | 2023-03-24 3:41PM EDT | 155.00 | 35.05 | 34.25 | 35.90 | +3.15 | +9.87% | 2 | 113 | 64.84% |
| CRM230331C00157500 | 2023-03-24 9:34AM EDT | 157.50 | 29.73 | 32.00 | 33.40 | +3.05 | +11.43% | 1 | 11 | 80.47% |
| CRM230331C00160000 | 2023-03-24 12:27PM EDT | 160.00 | 27.96 | 29.70 | 30.90 | -1.48 | -5.03% | 1 | 132 | 81.84% |
| CRM230331C00162500 | 2023-03-24 9:32AM EDT | 162.50 | 24.38 | 27.05 | 28.25 | +0.58 | +2.44% | 1 | 52 | 64.26% |
| CRM230331C00165000 | 2023-03-24 3:31PM EDT | 165.00 | 24.68 | 25.00 | 25.80 | +2.13 | +9.45% | 11 | 72 | 74.41% |
| CRM230331C00167500 | 2023-03-24 3:55PM EDT | 167.50 | 22.31 | 22.20 | 23.25 | +2.61 | +13.25% | 4 | 111 | 59.08% |
| CRM230331C00170000 | 2023-03-24 12:29PM EDT | 170.00 | 18.27 | 19.90 | 20.85 | +1.58 | +9.47% | 21 | 223 | 60.55% |
| CRM230331C00172500 | 2023-03-24 3:45PM EDT | 172.50 | 17.70 | 16.95 | 18.35 | +1.20 | +7.27% | 3 | 212 | 68.26% |
| CRM230331C00175000 | 2023-03-24 3:22PM EDT | 175.00 | 14.86 | 15.05 | 16.00 | +1.91 | +14.75% | 4 | 218 | 52.49% |
| CRM230331C00177500 | 2023-03-24 3:30PM EDT | 177.50 | 12.63 | 12.75 | 13.60 | +2.58 | +25.67% | 35 | 711 | 58.30% |
| CRM230331C00180000 | 2023-03-24 3:45PM EDT | 180.00 | 10.75 | 10.65 | 11.25 | +2.00 | +22.86% | 123 | 538 | 52.78% |
| CRM230331C00182500 | 2023-03-24 3:59PM EDT | 182.50 | 8.70 | 8.70 | 9.05 | +1.30 | +17.57% | 167 | 162 | 48.76% |
| CRM230331C00185000 | 2023-03-24 3:57PM EDT | 185.00 | 6.80 | 6.65 | 6.90 | +0.95 | +16.24% | 180 | 773 | 43.99% |
| CRM230331C00187500 | 2023-03-24 3:59PM EDT | 187.50 | 5.10 | 4.95 | 5.10 | +1.00 | +24.39% | 445 | 1,145 | 41.75% |
| CRM230331C00190000 | 2023-03-24 3:59PM EDT | 190.00 | 3.48 | 3.40 | 3.55 | +0.47 | +15.61% | 776 | 659 | 39.67% |
| CRM230331C00192500 | 2023-03-24 3:59PM EDT | 192.50 | 2.28 | 2.18 | 2.31 | +0.32 | +16.33% | 381 | 922 | 37.96% |
| CRM230331C00195000 | 2023-03-24 3:59PM EDT | 195.00 | 1.40 | 1.32 | 1.43 | +0.12 | +9.38% | 1,073 | 1,062 | 37.09% |
| CRM230331C00197500 | 2023-03-24 3:59PM EDT | 197.50 | 0.84 | 0.76 | 0.84 | +0.12 | +16.67% | 372 | 945 | 36.62% |
| CRM230331C00200000 | 2023-03-24 3:59PM EDT | 200.00 | 0.46 | 0.42 | 0.47 | +0.04 | +9.52% | 10,196 | 4,692 | 36.43% |
| CRM230331C00202500 | 2023-03-24 3:58PM EDT | 202.50 | 0.26 | 0.22 | 0.28 | -0.02 | -7.14% | 96 | 674 | 37.31% |
| CRM230331C00205000 | 2023-03-24 3:59PM EDT | 205.00 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 716 | 424 | 37.50% |
| CRM230331C00207500 | 2023-03-24 3:42PM EDT | 207.50 | 0.11 | 0.06 | 0.09 | -0.03 | -21.43% | 12 | 136 | 38.67% |
| CRM230331C00210000 | 2023-03-24 3:59PM EDT | 210.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2,480 | 220 | 39.45% |
| CRM230331C00212500 | 2023-03-24 3:58PM EDT | 212.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 15 | 31 | 44.53% |
| CRM230331C00215000 | 2023-03-24 3:42PM EDT | 215.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 8 | 315 | 50.39% |
| CRM230331C00217500 | 2023-03-24 3:25PM EDT | 217.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 4 | 12 | 50.98% |
| CRM230331C00220000 | 2023-03-24 3:00PM EDT | 220.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 20 | 369 | 49.22% |
| CRM230331C00222500 | 2023-03-17 3:55PM EDT | 222.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.52% |
| CRM230331C00225000 | 2023-03-10 1:16PM EDT | 225.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 31 | 63.28% |
| CRM230331C00230000 | 2023-03-08 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 21 | 66.02% |
| CRM230331C00235000 | 2023-03-03 4:09PM EDT | 235.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 77.15% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00090000 | 2023-03-15 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 350 | 196.88% |
| CRM230331P00095000 | 2023-02-21 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 210.94% |
| CRM230331P00100000 | 2023-03-16 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 215.63% |
| CRM230331P00105000 | 2023-03-06 10:32AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 196.09% |
| CRM230331P00110000 | 2023-03-14 11:51AM EDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 91 | 97 | 175.00% |
| CRM230331P00115000 | 2023-03-24 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 143.75% |
| CRM230331P00120000 | 2023-03-17 11:46AM EDT | 120.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 71 | 93 | 160.16% |
| CRM230331P00125000 | 2023-03-15 1:37PM EDT | 125.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 137.50% |
| CRM230331P00130000 | 2023-03-20 11:55AM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 61 | 123.44% |
| CRM230331P00135000 | 2023-03-22 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 138 | 111.72% |
| CRM230331P00140000 | 2023-03-24 12:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 181 | 84.38% |
| CRM230331P00145000 | 2023-03-24 3:56PM EDT | 145.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 371 | 92.19% |
| CRM230331P00149000 | 2023-03-24 10:17AM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 310 | 78.91% |
| CRM230331P00150000 | 2023-03-24 1:30PM EDT | 150.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 22 | 605 | 81.64% |
| CRM230331P00152500 | 2023-03-24 3:00PM EDT | 152.50 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 20 | 115 | 75.00% |
| CRM230331P00155000 | 2023-03-23 3:43PM EDT | 155.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 48 | 175 | 71.48% |
| CRM230331P00157500 | 2023-03-24 2:49PM EDT | 157.50 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 23 | 233 | 70.31% |
| CRM230331P00160000 | 2023-03-24 3:18PM EDT | 160.00 | 0.06 | 0.03 | 0.05 | -0.07 | -53.85% | 151 | 623 | 62.50% |
| CRM230331P00162500 | 2023-03-24 3:24PM EDT | 162.50 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 29 | 465 | 59.96% |
| CRM230331P00165000 | 2023-03-24 3:53PM EDT | 165.00 | 0.11 | 0.06 | 0.09 | -0.11 | -50.00% | 112 | 601 | 57.23% |
| CRM230331P00167500 | 2023-03-24 3:59PM EDT | 167.50 | 0.12 | 0.10 | 0.12 | -0.16 | -57.14% | 75 | 423 | 55.27% |
| CRM230331P00170000 | 2023-03-24 3:56PM EDT | 170.00 | 0.19 | 0.14 | 0.17 | -0.24 | -55.81% | 105 | 735 | 52.73% |
| CRM230331P00172500 | 2023-03-24 3:49PM EDT | 172.50 | 0.26 | 0.21 | 0.24 | -0.29 | -52.73% | 268 | 400 | 50.49% |
| CRM230331P00175000 | 2023-03-24 3:55PM EDT | 175.00 | 0.36 | 0.31 | 0.35 | -0.28 | -43.75% | 160 | 1,020 | 48.93% |
| CRM230331P00177500 | 2023-03-24 3:46PM EDT | 177.50 | 0.52 | 0.45 | 0.51 | -0.75 | -59.06% | 84 | 469 | 46.78% |
| CRM230331P00180000 | 2023-03-24 3:59PM EDT | 180.00 | 0.69 | 0.69 | 0.78 | -0.52 | -42.98% | 677 | 2,605 | 45.36% |
| CRM230331P00182500 | 2023-03-24 3:59PM EDT | 182.50 | 1.07 | 1.06 | 1.13 | -0.63 | -37.06% | 154 | 562 | 43.26% |
| CRM230331P00185000 | 2023-03-24 3:59PM EDT | 185.00 | 1.55 | 1.52 | 1.60 | -1.15 | -42.59% | 649 | 1,186 | 40.82% |
| CRM230331P00187500 | 2023-03-24 3:59PM EDT | 187.50 | 2.29 | 2.22 | 2.29 | -1.31 | -36.39% | 567 | 993 | 38.79% |
| CRM230331P00190000 | 2023-03-24 3:59PM EDT | 190.00 | 3.20 | 3.15 | 3.30 | -1.60 | -33.33% | 375 | 376 | 37.53% |
| CRM230331P00192500 | 2023-03-24 3:56PM EDT | 192.50 | 4.65 | 4.40 | 4.60 | -1.50 | -24.39% | 323 | 149 | 36.23% |
| CRM230331P00195000 | 2023-03-24 3:58PM EDT | 195.00 | 6.20 | 6.00 | 6.25 | -2.45 | -28.32% | 28 | 104 | 35.50% |
| CRM230331P00197500 | 2023-03-24 3:56PM EDT | 197.50 | 8.30 | 7.85 | 8.25 | -2.55 | -23.50% | 21 | 70 | 36.13% |
| CRM230331P00200000 | 2023-03-24 2:08PM EDT | 200.00 | 12.20 | 9.95 | 10.55 | -0.05 | -0.41% | 3 | 61 | 39.40% |
| CRM230331P00202500 | 2023-03-24 3:21PM EDT | 202.50 | 13.35 | 12.30 | 13.40 | -2.70 | -16.82% | 6 | 6 | 52.78% |
| CRM230331P00205000 | 2023-03-24 2:34PM EDT | 205.00 | 16.85 | 14.70 | 16.00 | -0.40 | -2.32% | 1 | 14 | 61.28% |
| CRM230331P00207500 | 2023-03-23 1:59PM EDT | 207.50 | 20.90 | 17.10 | 18.50 | +20.90 | - | - | 82 | 50.68% |
| CRM230331P00210000 | 2023-03-07 1:17PM EDT | 210.00 | 26.25 | 19.55 | 20.95 | 0.00 | - | 4 | 2 | 54.05% |
| CRM230331P00212500 | 2023-03-22 2:46PM EDT | 212.50 | 21.50 | 22.10 | 23.85 | 0.00 | - | 6 | 5 | 66.60% |
| CRM230331P00215000 | 2023-03-03 11:19AM EDT | 215.00 | 27.75 | 24.60 | 26.20 | 0.00 | - | 1 | 0 | 69.34% |
| CRM230331P00220000 | 2023-03-02 10:50AM EDT | 220.00 | 31.00 | 29.50 | 31.30 | 0.00 | - | - | 0 | 79.10% |
