Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.202,12 +724,73 (+1,24%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00155000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 120.73 | 118.20 | 120.10 | 0.00 | - | 1 | 3 | 144.92% |
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 121.02 | 118.10 | 120.95 | 0.00 | - | 1 | 1 | 112.74% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 2024-06-21 | 143.53 | 118.70 | 120.45 | 0.00 | - | 1 | 106 | 86.08% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 2024-08-16 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 145.54% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 2024-09-20 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 135.25% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 50.13% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 122.25 | 124.80 | 128.65 | 0.00 | - | 1 | 1 | 57.20% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 149.70 | 127.05 | 131.00 | 0.00 | - | 1 | 3 | 55.08% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 2026-01-16 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 78.52% |
| CRM261218C00155000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 143.26 | 139.50 | 144.00 | 0.00 | - | 4 | 7 | 50.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00155000 | 2024-05-01 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,712 | 93.75% |
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 2024-05-24 | 1.15 | 0.00 | 1.12 | 0.00 | - | 4 | 4 | 120.90% |
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 0.39 | 0.00 | 0.57 | 0.00 | - | - | 1 | 94.58% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.18 | 0.00 | - | 3 | 787 | 61.82% |
| CRM240719P00155000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 0.12 | 0.03 | 0.33 | 0.00 | - | 2 | 11 | 53.61% |
| CRM240816P00155000 | 2024-05-02 2:29PM EDT | 2024-08-16 | 0.23 | 0.07 | 0.40 | 0.00 | - | 2 | 4 | 51.32% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.82 | 0.05 | 0.65 | 0.00 | - | 1 | 26 | 48.00% |
| CRM241018P00155000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 0.59 | 0.28 | 0.84 | 0.00 | - | 2 | 3 | 45.80% |
| CRM241115P00155000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 0.93 | 0.55 | 1.00 | 0.00 | - | - | 2 | 43.76% |
| CRM241220P00155000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 1.05 | 0.72 | 1.37 | 0.00 | - | 2 | 7 | 42.84% |
| CRM250117P00155000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 1.40 | 0.91 | 1.57 | 0.00 | - | 8 | 1,035 | 41.59% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 2025-03-21 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 47.38% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 2025-06-20 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 39.47% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 2026-01-16 | 5.40 | 3.50 | 7.40 | 0.00 | - | 17 | 30 | 40.01% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 2026-12-18 | 8.00 | 6.70 | 9.10 | 0.00 | - | 5 | 30 | 34.55% |
