Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.635,81 +653,03 (+1,11%) CMC Crypto 200
1.335,20 +58,22 (+4,56%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 2024-05-10 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 204.49% |
| CRM240517C00165000 | 2024-03-01 11:32AM EDT | 2024-05-17 | 151.04 | 135.20 | 139.50 | 0.00 | - | 1 | 9 | 463.97% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 107.95 | 108.75 | 110.45 | 0.00 | - | 1 | 125 | 79.83% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 2024-08-16 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 184.18% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 2024-09-20 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 158.75% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 117.35 | 114.90 | 116.80 | 0.00 | - | 3 | 469 | 56.35% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 125.53 | 118.55 | 123.00 | 0.00 | - | 2 | 5 | 53.65% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 2026-01-16 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 51.24% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 2026-12-18 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 49.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00165000 | 2024-02-12 12:40PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 114.84% |
| CRM240621P00165000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.31 | +0.04 | +40.00% | 2 | 967 | 61.72% |
| CRM240719P00165000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.37 | +0.03 | +17.65% | 2 | 17 | 54.10% |
| CRM240816P00165000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 0.32 | 0.01 | 0.48 | 0.00 | - | 2 | 10 | 48.05% |
| CRM240920P00165000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.05 | 0.23 | 0.82 | 0.00 | - | 60 | 261 | 45.46% |
| CRM241018P00165000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 0.78 | 0.72 | 1.03 | 0.00 | - | 2 | 2 | 43.24% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 2024-12-20 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 38.64% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 2025-01-17 | 1.40 | 1.31 | 2.05 | 0.00 | - | 1 | 992 | 40.08% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 2025-03-21 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 39.81% |
| CRM250620P00165000 | 2024-01-29 10:30AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| CRM260116P00165000 | 2024-04-12 12:02PM EDT | 2026-01-16 | 5.40 | 5.70 | 6.95 | 0.00 | - | 7 | 114 | 35.87% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 2026-06-18 | 7.00 | 7.40 | 8.20 | 0.00 | - | 1 | 0 | 33.95% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 2026-12-18 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 31.66% |
