Deutsche Märkte öffnen in 5 Stunden 24 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
186,73-1,88 (-1,00%)
Börsenschluss: 04:00PM EDT
186,00 -0,73 (-0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220812C001000002022-07-14 10:02AM EDT100.0058.7584.8088.700.00--1418.75%
CRM220812C001450002022-08-10 10:42AM EDT145.0042.1541.2542.400.00-21220.31%
CRM220812C001500002022-07-27 9:33AM EDT150.0025.6036.3537.300.00-133194.53%
CRM220812C001550002022-08-05 11:04AM EDT155.0035.7331.2532.350.00-213161.72%
CRM220812C001575002022-08-05 9:35AM EDT157.5031.1628.8029.750.00-12140.63%
CRM220812C001600002022-08-10 12:31PM EDT160.0028.2026.4027.100.00-229117.19%
CRM220812C001625002022-07-28 9:44AM EDT162.5016.2024.0524.500.00--1117.97%
CRM220812C001650002022-08-11 1:28PM EDT165.0023.2021.5522.15-0.39-1.65%261123.44%
CRM220812C001675002022-08-10 12:32PM EDT167.5020.7019.0019.550.00-11695.31%
CRM220812C001700002022-08-11 3:34PM EDT170.0017.2016.5517.05-1.70-8.99%114689.45%
CRM220812C001725002022-08-10 3:13PM EDT172.5015.9214.0514.750.00-12091.02%
CRM220812C001750002022-08-11 1:01PM EDT175.0013.1011.5012.00-0.41-3.03%211654.69%
CRM220812C001775002022-08-11 2:03PM EDT177.509.659.159.65+3.45+55.65%187663.67%
CRM220812C001800002022-08-11 3:01PM EDT180.006.906.657.25-2.10-23.33%2115452.93%
CRM220812C001825002022-08-11 3:50PM EDT182.504.554.404.90-1.95-30.00%1439655.96%
CRM220812C001850002022-08-11 3:56PM EDT185.002.612.512.81-1.74-40.00%1701,01546.78%
CRM220812C001875002022-08-11 3:59PM EDT187.501.251.151.36-1.50-54.55%49049743.95%
CRM220812C001900002022-08-11 3:59PM EDT190.000.440.410.50-0.91-67.41%56893841.75%
CRM220812C001925002022-08-11 3:48PM EDT192.500.160.120.21-0.49-75.38%43568545.22%
CRM220812C001950002022-08-11 3:58PM EDT195.000.070.040.14-0.22-75.86%80691753.52%
CRM220812C001975002022-08-11 2:57PM EDT197.500.040.020.05-0.10-71.43%21846551.56%
CRM220812C002000002022-08-11 2:55PM EDT200.000.010.000.02-0.05-83.33%2181,37851.56%
CRM220812C002025002022-08-11 2:37PM EDT202.500.020.010.03-0.01-33.33%11655465.63%
CRM220812C002050002022-08-11 10:51AM EDT205.000.010.000.01-0.01-50.00%851,55562.50%
CRM220812C002075002022-08-11 10:11AM EDT207.500.010.000.03-0.02-66.67%3214379.69%
CRM220812C002100002022-08-10 11:24AM EDT210.000.010.000.010.00-2240278.13%
CRM220812C002125002022-08-09 9:57AM EDT212.500.010.000.010.00-12984.38%
CRM220812C002150002022-08-10 11:05AM EDT215.000.010.000.030.00-154103.13%
CRM220812C002200002022-08-08 9:41AM EDT220.000.010.000.030.00-14117.19%
CRM220812C002250002022-08-08 1:44PM EDT225.000.020.000.030.00-1011131.25%
CRM220812C002300002022-07-19 12:39PM EDT230.000.150.000.030.00--1145.31%
CRM220812C002400002022-08-01 12:03PM EDT240.000.020.000.030.00--5171.88%
CRM220812C002500002022-08-01 12:03PM EDT250.000.020.000.030.00-535196.88%
CRM220812C002550002022-08-01 12:04PM EDT255.000.020.000.030.00--5209.38%
CRM220812C002600002022-08-04 3:59PM EDT260.000.030.000.030.00--1218.75%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM220812P000950002022-07-29 1:19PM EDT95.000.010.000.030.00-235440.63%
CRM220812P001050002022-07-26 10:18AM EDT105.000.050.000.010.00-56350.00%
CRM220812P001100002022-08-09 12:44PM EDT110.000.010.000.010.00-1034318.75%
CRM220812P001150002022-08-09 12:06PM EDT115.000.010.000.010.00-201,027293.75%
CRM220812P001250002022-07-27 1:27PM EDT125.000.060.000.010.00-10016243.75%
CRM220812P001300002022-08-09 11:45AM EDT130.000.020.000.030.00-332246.88%
CRM220812P001350002022-08-09 11:45AM EDT135.000.020.000.010.00-338200.00%
CRM220812P001400002022-08-11 9:37AM EDT140.000.020.000.01+0.01+100.00%90143181.25%
CRM220812P001450002022-08-09 12:19PM EDT145.000.010.000.030.00-2310178.13%
CRM220812P001500002022-08-11 9:30AM EDT150.000.030.000.02+0.02+200.00%5150150.00%
CRM220812P001525002022-08-09 9:54AM EDT152.500.040.000.030.00-17145.31%
CRM220812P001550002022-08-10 9:47AM EDT155.000.010.000.030.00-11166134.38%
CRM220812P001575002022-08-10 10:49AM EDT157.500.010.000.030.00-2286123.44%
CRM220812P001600002022-08-11 1:34PM EDT160.000.010.000.03-0.02-66.67%15396114.06%
CRM220812P001625002022-08-11 2:13PM EDT162.500.010.000.030.00-34424103.13%
CRM220812P001650002022-08-11 3:34PM EDT165.000.020.010.020.00-1723392.97%
CRM220812P001675002022-08-10 12:37PM EDT167.500.020.000.04-0.01-33.33%119585.94%
CRM220812P001700002022-08-11 1:39PM EDT170.000.030.010.03+0.01+50.00%1551,11375.00%
CRM220812P001725002022-08-11 3:46PM EDT172.500.030.020.04-0.01-25.00%3233868.36%
CRM220812P001750002022-08-11 1:39PM EDT175.000.030.020.06-0.03-50.00%7373259.77%
CRM220812P001775002022-08-11 3:51PM EDT177.500.120.050.13+0.01+9.09%24260455.86%
CRM220812P001800002022-08-11 3:57PM EDT180.000.160.130.19-0.03-15.79%30151350.98%
CRM220812P001825002022-08-11 3:59PM EDT182.500.390.310.42-0.11-22.00%10673246.58%
CRM220812P001850002022-08-11 3:59PM EDT185.000.970.780.97+0.11+12.79%31660743.70%
CRM220812P001875002022-08-11 3:53PM EDT187.501.911.862.13+0.37+24.03%26747343.95%
CRM220812P001900002022-08-11 3:47PM EDT190.003.803.553.85+0.75+24.59%11576544.48%
CRM220812P001925002022-08-11 9:53AM EDT192.503.065.606.15-3.04-49.84%26353.81%
CRM220812P001950002022-08-10 1:56PM EDT195.005.357.958.50-0.90-14.40%110559.96%
CRM220812P001975002022-08-10 12:11PM EDT197.508.9010.4511.000.00-31272.85%
CRM220812P002000002022-08-11 3:46PM EDT200.0013.3313.0013.45+2.53+23.43%1780.86%
CRM220812P002025002022-08-08 3:18PM EDT202.5013.5015.5015.950.00-3192.19%
CRM220812P002050002022-08-05 10:09AM EDT205.0015.2518.0018.600.00-3078.13%
CRM220812P002075002022-08-10 9:37AM EDT207.5019.9020.4521.050.00-40124.02%
CRM220812P002100002022-07-20 2:26PM EDT210.0027.8523.0023.600.00-2095.31%
CRM220812P002125002022-08-08 9:33AM EDT212.5020.5025.5026.050.00-1084.38%
CRM220812P002200002022-08-05 3:04PM EDT220.0030.5932.7033.800.00-20199.80%
CRM220812P002250002022-07-01 1:04PM EDT225.0059.5539.6542.650.00-30344.58%
CRM220812P002300002022-07-05 11:57AM EDT230.0060.6038.0539.950.00--00.00%
CRM220812P002350002022-08-01 10:13AM EDT235.0051.6547.5049.450.00-10219.92%
CRM220812P002450002022-08-05 9:38AM EDT245.0056.5057.1059.750.00-20242.19%