Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
271,81+1,98 (+0,73%)
Ab 03:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240531C001550002024-05-14 9:30AM EDT155.00122.82114.55118.300.00-11378.81%
CRM240531C001700002024-05-21 11:54AM EDT170.00116.9299.55103.300.00--1325.20%
CRM240531C001750002024-05-28 11:36AM EDT175.0095.5094.5598.450.00-2020314.75%
CRM240531C001800002024-05-28 2:05PM EDT180.0088.4289.5593.500.00-4015299.95%
CRM240531C001850002024-05-10 12:26PM EDT185.0091.8284.5588.350.00-11277.64%
CRM240531C002000002024-05-29 1:59PM EDT200.0071.5169.6073.45+3.51+5.16%42234.33%
CRM240531C002100002024-05-28 3:52PM EDT210.0058.7459.5063.500.00-8132205.71%
CRM240531C002200002024-05-28 1:50PM EDT220.0048.5049.6053.500.00-5252176.27%
CRM240531C002250002024-05-29 2:15PM EDT225.0046.6444.6048.30-17.11-26.84%117156.54%
CRM240531C002300002024-05-29 1:30PM EDT230.0041.1939.7043.25-0.98-2.32%326141.16%
CRM240531C002350002024-05-29 12:33PM EDT235.0035.7034.8037.65+0.96+2.76%44110.94%
CRM240531C002400002024-05-29 2:53PM EDT240.0031.5029.9533.60+2.28+7.80%625120.95%
CRM240531C002450002024-05-29 12:59PM EDT245.0026.5726.6027.60-0.33-1.23%4367.48%
CRM240531C002500002024-05-29 3:14PM EDT250.0022.8922.7523.20+2.49+12.21%253279.98%
CRM240531C002525002024-05-29 3:05PM EDT252.5020.5519.8021.35-1.09-5.04%11375.05%
CRM240531C002550002024-05-29 3:07PM EDT255.0018.6318.8019.10+0.33+1.80%503082.32%
CRM240531C002575002024-05-29 3:13PM EDT257.5017.0816.8517.35+1.20+7.56%38683.50%
CRM240531C002600002024-05-29 3:04PM EDT260.0015.0015.1515.55+0.80+5.63%2978384.40%
CRM240531C002625002024-05-29 2:26PM EDT262.5013.7313.7514.10+1.01+7.94%673587.67%
CRM240531C002650002024-05-29 3:07PM EDT265.0012.2812.4512.70+0.78+6.78%21415190.19%
CRM240531C002675002024-05-29 3:16PM EDT267.5011.2111.1511.30+1.21+12.10%27424091.33%
CRM240531C002700002024-05-29 3:18PM EDT270.009.959.9510.10+0.85+9.34%1,05172892.82%
CRM240531C002725002024-05-29 3:17PM EDT272.508.848.808.95+0.96+12.11%1,89337493.65%
CRM240531C002750002024-05-29 3:16PM EDT275.007.807.707.85+0.85+12.23%1,1171,39093.90%
CRM240531C002775002024-05-29 3:15PM EDT277.506.906.806.95+0.90+15.38%43239295.14%
CRM240531C002800002024-05-29 3:18PM EDT280.005.925.906.05+0.70+13.08%1,7062,80595.39%
CRM240531C002825002024-05-29 3:17PM EDT282.505.105.105.20+0.70+16.09%72129795.41%
CRM240531C002850002024-05-29 3:16PM EDT285.004.424.354.50+0.72+19.46%2,5821,24995.53%
CRM240531C002875002024-05-29 3:13PM EDT287.503.673.653.75+0.67+22.33%69826794.65%
CRM240531C002900002024-05-29 3:19PM EDT290.003.153.053.20+0.55+21.24%2,0761,68094.56%
CRM240531C002925002024-05-29 3:12PM EDT292.502.652.552.63+0.62+30.54%49229893.99%
CRM240531C002950002024-05-29 3:18PM EDT295.002.162.112.18+0.36+20.00%2,82064493.70%
CRM240531C002975002024-05-29 3:17PM EDT297.501.751.661.77+0.43+32.58%1,35773592.58%
CRM240531C003000002024-05-29 3:18PM EDT300.001.441.391.42+0.14+10.85%4,4582,48292.43%
CRM240531C003050002024-05-29 3:19PM EDT305.000.900.880.92+0.12+15.38%1,22593791.55%
CRM240531C003100002024-05-29 3:18PM EDT310.000.550.550.57-0.01-1.79%2,29079190.82%
CRM240531C003150002024-05-29 3:19PM EDT315.000.350.320.35-0.04-10.53%72444590.04%
CRM240531C003200002024-05-29 3:18PM EDT320.000.210.200.23-0.07-25.00%1,10438890.72%
CRM240531C003250002024-05-29 3:09PM EDT325.000.110.100.15-0.02-15.38%41770290.23%
CRM240531C003300002024-05-29 3:18PM EDT330.000.100.080.10-0.01-9.09%40960292.77%
CRM240531C003350002024-05-29 3:14PM EDT335.000.070.060.080.00-1361195.70%
CRM240531C003400002024-05-29 3:08PM EDT340.000.050.020.06-0.02-25.00%457195.31%
CRM240531C003450002024-05-29 2:52PM EDT345.000.030.010.06-0.07-70.00%147399.22%
CRM240531C003500002024-05-29 3:15PM EDT350.000.030.010.05-0.01-14.29%146106103.13%
CRM240531C003550002024-05-22 9:30AM EDT355.000.450.000.050.00-3638106.25%
CRM240531C003600002024-05-24 2:13PM EDT360.000.030.010.050.00-6099113.28%
CRM240531C003700002024-05-29 2:41PM EDT370.000.020.010.05-0.08-80.00%202122.66%
CRM240531C003750002024-05-29 1:34PM EDT375.000.020.010.05-0.04-66.67%1528127.34%
CRM240531C003800002024-05-29 2:03PM EDT380.000.010.000.02-0.03-75.00%1356120.31%
CRM240531C003900002024-05-29 11:24AM EDT390.000.010.000.010.00-132137121.88%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240531P001550002024-05-21 12:45PM EDT155.000.080.000.010.00-1150187.50%
CRM240531P001600002024-05-24 12:09PM EDT160.000.010.000.260.00-14244.92%
CRM240531P001650002024-05-24 11:01AM EDT165.000.010.000.010.00-250250168.75%
CRM240531P001700002024-05-28 9:32AM EDT170.000.010.000.010.00-11159.38%
CRM240531P001750002024-05-28 9:33AM EDT175.000.010.000.010.00-156150.00%
CRM240531P001800002024-05-28 2:07PM EDT180.000.050.000.010.00-620618140.63%
CRM240531P001850002024-05-29 2:22PM EDT185.000.010.000.010.00-126131.25%
CRM240531P001900002024-05-29 11:37AM EDT190.000.010.000.020.00-61263131.25%
CRM240531P001950002024-05-29 3:12PM EDT195.000.010.010.02-0.01-50.00%9343126.56%
CRM240531P002000002024-05-29 2:51PM EDT200.000.010.010.02-0.01-50.00%321388117.97%
CRM240531P002050002024-05-29 1:46PM EDT205.000.020.010.02-0.03-60.00%43267109.38%
CRM240531P002100002024-05-29 3:02PM EDT210.000.020.020.03-0.01-33.33%63124105.47%
CRM240531P002150002024-05-29 2:51PM EDT215.000.020.020.04-0.03-60.00%233498.83%
CRM240531P002200002024-05-29 3:13PM EDT220.000.050.030.060.00-38314294.14%
CRM240531P002250002024-05-29 3:18PM EDT225.000.080.050.08-0.01-4.35%95436189.06%
CRM240531P002300002024-05-29 3:19PM EDT230.000.120.110.12-0.05-29.41%1,45077986.33%
CRM240531P002350002024-05-29 3:13PM EDT235.000.190.180.20-0.15-44.12%91548482.81%
CRM240531P002400002024-05-29 3:18PM EDT240.000.340.320.36-0.21-38.18%2,2861,72280.66%
CRM240531P002450002024-05-29 3:17PM EDT245.000.670.660.70-0.38-35.51%2,79794681.20%
CRM240531P002475002024-05-29 3:17PM EDT247.500.930.901.00-0.50-34.97%97913781.88%
CRM240531P002500002024-05-29 3:18PM EDT250.001.291.261.28-0.51-28.33%4,8222,65282.13%
CRM240531P002525002024-05-29 3:16PM EDT252.501.711.671.80-0.59-25.65%99434683.47%
CRM240531P002550002024-05-29 3:19PM EDT255.002.262.252.35-0.79-25.65%1,90189084.74%
CRM240531P002575002024-05-29 3:17PM EDT257.503.002.883.05-0.80-21.05%1,28926885.84%
CRM240531P002600002024-05-29 3:17PM EDT260.003.853.753.90-0.77-16.67%1,5441,66587.89%
CRM240531P002625002024-05-29 3:17PM EDT262.504.904.704.85-0.82-14.34%1,19549789.50%
CRM240531P002650002024-05-29 3:19PM EDT265.005.855.855.95-1.00-14.60%82762891.65%
CRM240531P002675002024-05-29 3:17PM EDT267.507.107.007.15-0.90-11.35%67937592.99%
CRM240531P002700002024-05-29 3:17PM EDT270.008.408.258.50-0.88-9.48%1,1361,10894.46%
CRM240531P002725002024-05-29 3:16PM EDT272.509.769.709.85-0.69-6.60%1,08428895.80%
CRM240531P002750002024-05-29 3:19PM EDT275.0011.1711.1011.25-1.29-10.33%17056196.04%
CRM240531P002775002024-05-29 3:19PM EDT277.5012.7212.6012.85-1.61-11.24%10717596.80%
CRM240531P002800002024-05-29 3:15PM EDT280.0014.3814.1014.45-2.32-13.89%18557696.56%
CRM240531P002825002024-05-29 3:18PM EDT282.5016.0015.8016.05-1.50-8.57%14822596.34%
CRM240531P002850002024-05-29 3:09PM EDT285.0017.9717.6517.95-2.24-11.08%8948597.66%
CRM240531P002875002024-05-29 2:46PM EDT287.5019.9519.5019.95-1.75-8.06%6020598.71%
CRM240531P002900002024-05-29 3:05PM EDT290.0021.9221.3521.70-1.78-7.51%2517997.29%
CRM240531P002925002024-05-29 3:13PM EDT292.5023.6222.6523.80-2.13-8.27%25893.21%
CRM240531P002950002024-05-29 1:28PM EDT295.0026.1524.9025.75-2.00-7.10%99793.55%
CRM240531P002975002024-05-29 10:31AM EDT297.5027.7727.3528.35-3.28-10.56%3699.95%
CRM240531P003000002024-05-29 3:18PM EDT300.0029.8029.3530.00+0.10+0.34%125893.99%
CRM240531P003050002024-05-29 1:17PM EDT305.0035.2232.3535.90+3.86+12.31%14792.43%
CRM240531P003100002024-05-24 11:15AM EDT310.0035.9937.7040.700.00-1819103.86%
CRM240531P003150002024-05-24 11:15AM EDT315.0040.7942.3045.950.00-4244111.08%
CRM240531P003200002024-04-18 1:39PM EDT320.0049.7532.7537.400.00--00.00%
CRM240531P003250002024-05-07 12:18PM EDT325.0046.7351.9555.650.00--1117.48%