Deutsche Märkte geschlossen
DAX
12.235,16 +7,24 (+0,06%) Euro Stoxx 50
3.354,24 +11,68 (+0,35%) Dow Jones 30
29.334,96 +74,15 (+0,25%) Gold
1.640,20 +6,80 (+0,42%) EUR/USD
0,9614 +0,0003 (+0,03%) BTC-EUR
20.931,61 +962,57 (+4,82%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Strike:145.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00145000 | 2022-09-27 10:09AM EDT | 2022-09-30 | 5.29 | 5.05 | 5.55 | +1.51 | +39.95% | 14 | 106 | 56.64% |
| CRM221007C00145000 | 2022-09-26 3:59PM EDT | 2022-10-07 | 5.75 | 6.90 | 7.15 | 0.00 | - | 25 | 70 | 51.93% |
| CRM221014C00145000 | 2022-09-26 9:30AM EDT | 2022-10-14 | 7.60 | 8.15 | 8.45 | 0.00 | - | 3 | 46 | 50.66% |
| CRM221021C00145000 | 2022-09-26 3:49PM EDT | 2022-10-21 | 8.30 | 9.20 | 9.65 | 0.00 | - | 33 | 389 | 50.46% |
| CRM221028C00145000 | 2022-09-27 10:33AM EDT | 2022-10-28 | 10.58 | 9.90 | 10.40 | +1.63 | +18.21% | 12 | 36 | 50.32% |
| CRM221104C00145000 | 2022-09-23 12:52PM EDT | 2022-11-04 | 9.48 | 10.65 | 11.20 | 0.00 | - | 1 | 1 | 49.82% |
| CRM221118C00145000 | 2022-09-27 11:03AM EDT | 2022-11-18 | 12.65 | 12.40 | 12.60 | +1.25 | +10.96% | 12 | 208 | 49.09% |
| CRM221216C00145000 | 2022-09-27 10:53AM EDT | 2022-12-16 | 16.00 | 15.35 | 15.65 | +1.53 | +10.57% | 10 | 84 | 50.35% |
| CRM230120C00145000 | 2022-09-26 2:34PM EDT | 2023-01-20 | 16.45 | 17.40 | 17.90 | 0.00 | - | 15 | 298 | 49.44% |
| CRM230217C00145000 | 2022-09-26 11:34AM EDT | 2023-02-17 | 19.93 | 18.90 | 19.55 | +1.93 | +10.72% | 12 | 60 | 48.93% |
| CRM230317C00145000 | 2022-09-26 2:44PM EDT | 2023-03-17 | 20.15 | 20.35 | 21.60 | 0.00 | - | 1 | 42 | 49.95% |
| CRM230519C00145000 | 2022-09-22 10:45AM EDT | 2023-05-19 | 26.25 | 23.60 | 24.30 | 0.00 | - | 78 | 80 | 48.60% |
| CRM230616C00145000 | 2022-09-26 2:44PM EDT | 2023-06-16 | 24.15 | 25.05 | 25.95 | 0.00 | - | 2 | 27 | 49.33% |
| CRM240119C00145000 | 2022-09-23 2:33PM EDT | 2024-01-19 | 31.70 | 32.95 | 34.30 | 0.00 | - | 9 | 127 | 49.36% |
| CRM250117C00145000 | 2022-09-26 12:41PM EDT | 2025-01-17 | 41.95 | 42.85 | 44.55 | 0.00 | - | 1 | 11 | 49.40% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00145000 | 2022-09-27 11:07AM EDT | 2022-09-30 | 1.35 | 1.37 | 1.51 | -1.23 | -47.67% | 23 | 580 | 46.17% |
| CRM221007P00145000 | 2022-09-27 11:06AM EDT | 2022-10-07 | 2.97 | 2.93 | 3.15 | -1.18 | -28.43% | 5 | 1,290 | 45.06% |
| CRM221014P00145000 | 2022-09-27 10:32AM EDT | 2022-10-14 | 4.10 | 4.35 | 4.50 | -1.15 | -21.90% | 6 | 861 | 45.95% |
| CRM221021P00145000 | 2022-09-27 11:13AM EDT | 2022-10-21 | 5.10 | 5.15 | 5.35 | -1.18 | -18.79% | 196 | 3,159 | 44.65% |
| CRM221028P00145000 | 2022-09-27 10:19AM EDT | 2022-10-28 | 6.00 | 5.80 | 6.25 | -1.05 | -14.89% | 4 | 207 | 44.76% |
| CRM221104P00145000 | 2022-09-27 10:10AM EDT | 2022-11-04 | 6.65 | 6.40 | 6.95 | -1.40 | -17.39% | 19 | 13 | 44.26% |
| CRM221118P00145000 | 2022-09-27 10:59AM EDT | 2022-11-18 | 7.65 | 7.90 | 8.05 | -1.05 | -12.07% | 52 | 1,617 | 42.97% |
| CRM221216P00145000 | 2022-09-27 11:06AM EDT | 2022-12-16 | 10.50 | 10.45 | 10.80 | -0.90 | -7.89% | 196 | 1,642 | 44.86% |
| CRM230120P00145000 | 2022-09-27 11:14AM EDT | 2023-01-20 | 12.02 | 12.05 | 12.35 | -0.73 | -5.73% | 18 | 3,323 | 42.24% |
| CRM230217P00145000 | 2022-09-26 2:17PM EDT | 2023-02-17 | 14.30 | 13.20 | 13.40 | 0.00 | - | 6 | 1,365 | 40.81% |
| CRM230317P00145000 | 2022-09-27 11:03AM EDT | 2023-03-17 | 14.65 | 14.25 | 15.05 | -0.95 | -6.09% | 44 | 254 | 41.50% |
| CRM230519P00145000 | 2022-09-27 11:07AM EDT | 2023-05-19 | 16.40 | 16.45 | 16.90 | -1.07 | -6.12% | 22 | 49 | 39.51% |
| CRM230616P00145000 | 2022-09-27 10:27AM EDT | 2023-06-16 | 17.75 | 17.35 | 17.65 | -0.75 | -4.05% | 2 | 300 | 38.88% |
| CRM240119P00145000 | 2022-09-27 10:51AM EDT | 2024-01-19 | 21.60 | 21.50 | 22.10 | -1.45 | -6.29% | 6 | 808 | 35.55% |
| CRM250117P00145000 | 2022-09-26 3:30PM EDT | 2025-01-17 | 27.35 | 25.95 | 27.80 | 0.00 | - | 7 | 15 | 33.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
