Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.220,13 -567,21 (-2,60%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00140000 | 2023-02-03 2:59PM EST | 2023-02-10 | 31.35 | 30.75 | 31.60 | -6.24 | -16.60% | 19 | 82 | 78.32% |
| CRM230217C00140000 | 2023-02-03 3:58PM EST | 2023-02-17 | 31.48 | 31.10 | 31.70 | -3.21 | -9.25% | 13 | 5,803 | 63.38% |
| CRM230224C00140000 | 2023-02-03 1:02PM EST | 2023-02-24 | 32.30 | 30.00 | 32.60 | -4.95 | -13.29% | 1 | 63 | 72.90% |
| CRM230303C00140000 | 2023-01-26 10:08AM EST | 2023-03-03 | 22.80 | 31.10 | 33.20 | 0.00 | - | 1 | 13 | 57.01% |
| CRM230310C00140000 | 2023-01-30 11:48AM EST | 2023-03-10 | 27.33 | 32.10 | 33.00 | 0.00 | - | 1 | 1 | 55.37% |
| CRM230317C00140000 | 2023-02-03 1:01PM EST | 2023-03-17 | 33.13 | 32.65 | 33.25 | -3.07 | -8.48% | 22 | 1,086 | 54.15% |
| CRM230421C00140000 | 2023-02-03 1:46PM EST | 2023-04-21 | 34.06 | 34.25 | 34.85 | +4.01 | +13.34% | 2 | 15 | 50.67% |
| CRM230519C00140000 | 2023-02-03 3:16PM EST | 2023-05-19 | 35.87 | 35.60 | 36.15 | -3.08 | -7.91% | 9 | 412 | 48.86% |
| CRM230616C00140000 | 2023-02-03 3:56PM EST | 2023-06-16 | 37.68 | 37.35 | 37.90 | -4.27 | -10.18% | 4 | 2,469 | 49.52% |
| CRM230818C00140000 | 2023-02-03 12:03PM EST | 2023-08-18 | 41.50 | 39.95 | 40.95 | +5.80 | +16.25% | 2 | 222 | 49.01% |
| CRM240119C00140000 | 2023-02-03 3:54PM EST | 2024-01-19 | 46.54 | 45.90 | 46.75 | -3.61 | -7.20% | 5 | 1,789 | 47.70% |
| CRM250117C00140000 | 2023-02-03 9:46AM EST | 2025-01-17 | 57.95 | 55.75 | 57.60 | -3.65 | -5.93% | 1 | 187 | 47.33% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00140000 | 2023-02-03 3:47PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 229 | 60.94% |
| CRM230217P00140000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 47 | 1,797 | 50.10% |
| CRM230224P00140000 | 2023-02-03 2:47PM EST | 2023-02-24 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 70 | 665 | 46.19% |
| CRM230303P00140000 | 2023-02-02 2:47PM EST | 2023-03-03 | 0.66 | 0.68 | 0.73 | +0.02 | +3.13% | 5 | 221 | 50.88% |
| CRM230310P00140000 | 2023-02-01 3:22PM EST | 2023-03-10 | 0.93 | 0.88 | 0.96 | 0.00 | - | 17 | 46 | 48.90% |
| CRM230317P00140000 | 2023-02-03 3:55PM EST | 2023-03-17 | 1.15 | 1.12 | 1.18 | +0.10 | +9.52% | 137 | 3,739 | 47.05% |
| CRM230421P00140000 | 2023-02-03 3:54PM EST | 2023-04-21 | 2.14 | 2.12 | 2.21 | +0.20 | +10.31% | 24 | 313 | 41.70% |
| CRM230519P00140000 | 2023-02-03 11:27AM EST | 2023-05-19 | 2.78 | 2.96 | 3.05 | +0.12 | +4.51% | 2 | 675 | 39.84% |
| CRM230616P00140000 | 2023-02-03 10:02AM EST | 2023-06-16 | 3.90 | 4.10 | 4.25 | +0.20 | +5.41% | 23 | 4,175 | 40.17% |
| CRM230818P00140000 | 2023-02-03 9:49AM EST | 2023-08-18 | 5.30 | 5.50 | 5.70 | +0.47 | +9.73% | 5 | 2,271 | 37.45% |
| CRM240119P00140000 | 2023-02-03 3:35PM EST | 2024-01-19 | 8.95 | 8.75 | 9.10 | +0.60 | +7.19% | 124 | 4,545 | 35.05% |
| CRM250117P00140000 | 2023-02-02 1:35PM EST | 2025-01-17 | 13.06 | 14.00 | 14.45 | 0.00 | - | 9 | 384 | 31.74% |
