Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
38.297,76 +745,60 (+1,99%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.295,64 -349,08 (-0,56%) CMC Crypto 200
1.436,27 +21,51 (+1,52%) 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:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00180000 | 2024-04-08 1:13PM EDT | 2024-05-17 | 123.14 | 96.50 | 98.15 | 0.00 | - | 1 | 11 | 90.53% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 91.16 | 95.65 | 100.05 | 0.00 | - | 1 | 312 | 64.53% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 2024-07-19 | 126.02 | 98.20 | 99.60 | 0.00 | - | 3 | 3 | 61.13% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 2024-08-16 | 125.71 | 98.15 | 100.55 | 0.00 | - | 1 | 3 | 55.63% |
| CRM240920C00180000 | 2024-01-19 1:21PM EDT | 2024-09-20 | 106.00 | 116.30 | 118.60 | 0.00 | - | 2 | 7 | 99.75% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 2024-12-20 | 126.52 | 103.55 | 105.55 | 0.00 | - | - | 1 | 52.87% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 101.57 | 104.80 | 106.75 | -2.23 | -2.15% | 1 | 769 | 52.68% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 137.80 | 115.75 | 119.90 | 0.00 | - | 2 | 19 | 51.27% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 2026-12-18 | 144.50 | 125.35 | 129.40 | 0.00 | - | 2 | 7 | 49.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00180000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 209 | 69.14% |
| CRM240621P00180000 | 2024-04-15 1:29PM EDT | 2024-06-21 | 0.34 | 0.11 | 0.40 | 0.00 | - | 5 | 1,888 | 53.37% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.48 | 0.22 | 0.52 | 0.00 | - | 2 | 71 | 45.85% |
| CRM240816P00180000 | 2024-04-19 2:18PM EDT | 2024-08-16 | 0.65 | 0.36 | 0.61 | 0.00 | - | 1 | 120 | 40.97% |
| CRM240920P00180000 | 2024-04-22 2:33PM EDT | 2024-09-20 | 1.00 | 0.84 | 1.26 | -0.46 | -31.51% | 1 | 134 | 41.10% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 1.45 | 1.10 | 1.64 | 0.00 | - | 22 | 24 | 39.91% |
| CRM241115P00180000 | 2024-04-15 10:20AM EDT | 2024-11-15 | 1.75 | 1.38 | 1.90 | 0.00 | - | - | 1 | 38.34% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 2.90 | 2.26 | 2.81 | 0.00 | - | 1 | 24 | 38.95% |
| CRM250117P00180000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 2.86 | 2.39 | 2.95 | -0.24 | -7.74% | 2 | 1,812 | 37.32% |
| CRM250321P00180000 | 2024-04-23 11:04AM EDT | 2025-03-21 | 3.95 | 3.70 | 4.20 | -0.25 | -5.95% | 3 | 24 | 36.98% |
| CRM250620P00180000 | 2024-04-17 9:58AM EDT | 2025-06-20 | 5.63 | 4.10 | 5.45 | 0.00 | - | 1 | 228 | 35.40% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 2026-01-16 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 31.52% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 2026-12-18 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 32.88% |
