Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.589,66 -1.477,33 (-2,54%) CMC Crypto 200
1.243,57 +358,03 (+37,55%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00185000 | 2024-04-04 9:44AM EDT | 2024-04-19 | 116.50 | 85.40 | 88.25 | 0.00 | - | 2 | 25 | 466.11% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 2024-05-03 | 89.82 | 86.25 | 87.95 | 0.00 | - | 1 | 1 | 85.55% |
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 89.94 | 86.90 | 88.20 | -11.91 | -11.69% | 1 | 9 | 74.80% |
| CRM240621C00185000 | 2024-03-26 3:18PM EDT | 2024-06-21 | 123.75 | 87.85 | 90.65 | 0.00 | - | 1 | 167 | 66.26% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 88.80 | 90.15 | 0.00 | - | 1 | 2 | 56.56% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 135.63% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 121.53% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 89.98% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 2025-01-17 | 102.00 | 95.55 | 98.45 | 0.00 | - | 1 | 321 | 50.50% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 52.86% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 109.55 | 111.40 | 0.00 | - | 1 | 12 | 49.45% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 65.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00185000 | 2024-03-26 2:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 288 | 383.20% |
| CRM240517P00185000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.15 | -0.01 | -16.67% | 2 | 605 | 55.66% |
| CRM240621P00185000 | 2024-03-25 10:23AM EDT | 2024-06-21 | 0.17 | 0.25 | 0.49 | 0.00 | - | 1 | 1,153 | 48.24% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 2024-07-19 | 0.46 | 0.39 | 0.66 | 0.00 | - | 2 | 5 | 42.36% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 2024-08-16 | 0.43 | 0.65 | 0.94 | 0.00 | - | 2 | 92 | 39.65% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 1.27 | 1.70 | 0.00 | - | 8 | 262 | 39.53% |
| CRM241220P00185000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.35 | 0.00 | - | 4 | 8 | 37.18% |
| CRM250117P00185000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 3.31 | 3.60 | 3.75 | 0.00 | - | 4 | 1,286 | 36.36% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 35.03% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 8.70 | 10.15 | +0.65 | +6.84% | 1 | 128 | 33.21% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.04% |
