Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
38.281,56 +729,40 (+1,94%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.326,96 -424,77 (-0,68%) CMC Crypto 200
1.435,58 +20,82 (+1,47%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00175000 | 2024-04-17 1:46PM EDT | 2024-05-17 | 103.29 | 101.45 | 103.05 | 0.00 | - | 1 | 10 | 93.65% |
| CRM240621C00175000 | 2024-04-17 1:46PM EDT | 2024-06-21 | 104.09 | 101.30 | 104.70 | 0.00 | - | 1 | 334 | 69.78% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 156.43% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 133.76% |
| CRM240920C00175000 | 2024-04-01 11:38AM EDT | 2024-09-20 | 130.26 | 105.25 | 106.50 | 0.00 | - | 1 | 9 | 57.78% |
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 2024-11-15 | 103.00 | 106.90 | 108.45 | 0.00 | - | - | 2 | 54.83% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 102.04% |
| CRM250117C00175000 | 2024-04-17 1:15PM EDT | 2025-01-17 | 110.58 | 108.90 | 110.85 | 0.00 | - | 56 | 312 | 53.19% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 91.06% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 120.64 | 119.55 | 123.30 | 0.00 | - | 7 | 20 | 51.59% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 63.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 73.24% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.36 | 0.00 | - | 11 | 1,409 | 52.34% |
| CRM240719P00175000 | 2024-04-22 10:45AM EDT | 2024-07-19 | 0.25 | 0.11 | 0.46 | 0.00 | - | 2 | 2 | 47.51% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 2024-08-16 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 42.53% |
| CRM240920P00175000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.30 | 0.70 | 1.10 | 0.00 | - | 85 | 263 | 42.21% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 1.58 | 0.87 | 1.44 | 0.00 | - | 10 | 15 | 40.92% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 2.19 | 2.11 | 2.48 | 0.00 | - | 11 | 24 | 39.75% |
| CRM250117P00175000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 2.52 | 2.52 | 2.59 | +0.13 | +5.44% | 41 | 1,228 | 38.03% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 2025-03-21 | 3.55 | 3.20 | 3.80 | 0.00 | - | 7 | 33 | 37.81% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 4.80 | 4.60 | 4.85 | 0.00 | - | 2 | 639 | 35.90% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 7.90 | 6.45 | 7.65 | 0.00 | - | 18 | 58 | 33.89% |
| CRM261218P00175000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 11.90 | 11.10 | 12.00 | 0.00 | - | - | 1 | 32.29% |
