Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,56-2,44 (-1,66%)
Börsenschluss: 04:00PM EST
144,40 -0,19 (-0,13%)
Nachbörse: 04:14PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221216C000800002022-08-03 12:23PM EST80.00111.39107.35108.650.00-110924.76%
CRM221216C000900002022-08-08 11:59AM EST90.00102.5597.8098.950.00--2808.01%
CRM221216C001000002022-07-19 10:33AM EST100.0075.0088.2089.200.00--7711.13%
CRM221216C001100002022-07-27 2:50PM EST110.0074.0078.7079.650.00--2629.98%
CRM221216C001200002022-08-10 11:03AM EST120.0072.0069.3070.10+72.00+16.13%1101558.84%
CRM221216C001250002022-07-15 9:41AM EST125.0047.9064.8065.500.00--2527.91%
CRM221216C001300002022-07-15 8:45AM EST130.0041.3560.4061.000.00--10499.27%
CRM221216C001350002022-08-08 10:53AM EST135.0060.7056.1056.650.00-215472.83%
CRM221216C001400002022-07-15 9:51AM EST140.0035.3051.6552.250.00--63446.16%
CRM221216C001500002022-08-09 12:15PM EST150.0039.8043.4544.000.00-1225400.27%
CRM221216C001550002022-08-09 8:56AM EST155.0036.8539.6039.950.00-1211379.13%
CRM221216C001600002022-08-01 9:19AM EST160.0033.2035.8036.200.00--287359.55%
CRM221216C001650002022-08-08 10:17AM EST165.0036.8532.0032.550.00--142340.23%
CRM221216C001700002022-08-10 2:15PM EST170.0029.9028.8029.10-2.63-8.08%1243324.05%
CRM221216C001750002022-08-11 10:11AM EST175.0026.3025.5525.80-1.95-6.90%3346307.81%
CRM221216C001800002022-08-11 9:55AM EST180.0024.2022.4022.70+4.70+24.10%3428292.20%
CRM221216C001850002022-08-10 1:34PM EST185.0020.9019.7520.00+3.55+20.46%1493279.69%
CRM221216C001900002022-08-11 11:20AM EST190.0017.1517.1017.30+2.30+15.49%2562266.30%
CRM221216C001950002022-08-11 9:32AM EST195.0016.5514.7514.95+4.40+36.21%15221254.74%
CRM221216C002000002022-08-11 11:52AM EST200.0012.7712.6012.80+1.97+18.24%25639243.85%
CRM221216C002100002022-08-11 12:33PM EST210.009.209.059.20+1.97+27.25%641,449225.24%
CRM221216C002200002022-08-11 12:34PM EST220.006.556.306.50+1.05+19.09%91,164210.01%
CRM221216C002300002022-08-11 9:22AM EST230.005.104.304.45+1.55+43.66%22598197.36%
CRM221216C002400002022-08-10 10:23AM EST240.003.012.873.05+0.64+27.00%3713187.48%
CRM221216C002500002022-08-11 12:02PM EST250.002.011.952.06-0.16-7.37%71,089180.03%
CRM221216C002600002022-08-10 2:03PM EST260.001.301.291.38-0.53-28.96%9314173.63%
CRM221216C002700002022-08-11 9:25AM EST270.000.990.840.91+0.29+41.43%2396168.16%
CRM221216C002800002022-08-10 11:09AM EST280.000.550.510.74+0.01+1.85%9833166.02%
CRM221216C002900002022-08-05 9:26AM EST290.000.510.300.590.00-21,581164.16%
CRM221216C003000002022-08-11 11:02AM EST300.000.250.150.41-0.07-21.88%2139159.77%
CRM221216C003100002022-08-05 9:36AM EST310.000.230.090.340.00-2167160.16%
CRM221216C003200002022-08-10 9:09AM EST320.000.270.040.33+0.13+92.86%121162.70%
CRM221216C003300002022-08-05 12:02PM EST330.000.080.010.290.00-235163.67%
CRM221216C003400002022-08-05 12:02PM EST340.000.050.000.250.00--106165.23%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM221216P000800002022-08-01 11:32AM EST80.000.320.060.340.00--157139.65%
CRM221216P000850002022-07-27 10:18AM EST85.000.600.140.400.00--74132.81%
CRM221216P000900002022-08-05 2:19PM EST90.000.450.250.490.00--100126.66%
CRM221216P000950002022-08-10 11:25AM EST95.000.500.370.61-1.25-71.43%-180120.12%
CRM221216P001000002022-08-11 10:38AM EST100.000.670.510.82+0.01+1.52%11,246114.55%
CRM221216P001050002022-07-26 2:58PM EST105.000.870.690.87-1.01-53.72%1264105.57%
CRM221216P001100002022-08-10 2:30PM EST110.001.030.911.100.00-127498.97%
CRM221216P001150002022-08-10 2:30PM EST115.001.291.171.40-0.33-20.37%917892.24%
CRM221216P001200002022-08-11 12:48PM EST120.001.621.581.74-0.05-2.99%121,55485.77%
CRM221216P001250002022-08-11 9:59AM EST125.001.871.982.23-0.59-23.98%919078.69%
CRM221216P001300002022-08-11 11:45AM EST130.002.452.452.57-0.54-18.06%141169.46%
CRM221216P001350002022-08-10 1:37PM EST135.002.852.943.15-0.70-19.72%3144160.03%
CRM221216P001400002022-08-11 11:20AM EST140.003.653.653.80-0.60-14.12%52,20550.40%
CRM221216P001450002022-08-10 1:08PM EST145.004.104.354.50-1.05-20.39%798136.54%
CRM221216P001500002022-08-11 9:53AM EST150.004.745.255.40-1.41-22.93%73600.00%
CRM221216P001550002022-08-11 10:27AM EST155.005.956.256.40+0.05+0.85%35930.00%
CRM221216P001600002022-08-11 11:36AM EST160.007.227.407.50-1.63-18.42%213920.00%
CRM221216P001650002022-08-11 10:58AM EST165.008.358.708.85-1.75-17.33%11,4030.00%
CRM221216P001700002022-08-11 10:06AM EST170.009.5210.2010.40-1.73-15.38%106330.00%
CRM221216P001750002022-08-11 10:06AM EST175.0011.1211.9012.10-0.60-5.12%121,2390.00%
CRM221216P001800002022-08-09 2:03PM EST180.0015.7513.7514.050.00-13720.00%
CRM221216P001850002022-08-11 11:35AM EST185.0015.5015.9516.20-2.75-15.07%33290.00%
CRM221216P001900002022-08-11 12:47PM EST190.0018.4018.4018.60-3.10-14.42%52660.00%
CRM221216P001950002022-08-10 9:21AM EST195.0021.1021.0021.25-2.85-11.90%22560.00%
CRM221216P002000002022-08-11 9:17AM EST200.0021.1523.8524.10-6.25-22.81%51,3980.00%
CRM221216P002100002022-08-08 9:34AM EST210.0026.5030.2530.500.00-15600.00%
CRM221216P002200002022-08-09 8:37AM EST220.0040.6537.6037.950.00-11,6810.00%
CRM221216P002300002022-08-04 2:48PM EST230.0043.0045.6546.050.00--1260.00%
CRM221216P002400002022-08-10 8:40AM EST240.0053.7954.1054.85-4.75-8.11%1240.00%
CRM221216P002500002022-08-09 11:30AM EST250.0068.8063.2564.200.00-1460.00%
CRM221216P002600002022-07-28 10:54AM EST260.0078.9772.9073.800.00--10.00%
CRM221216P002800002022-07-05 12:59PM EST280.00109.3589.5090.400.00--00.00%
CRM221216P003000002022-07-20 2:07PM EST300.00116.85112.75114.000.00--10.00%