Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.039,80 +155,54 (+0,40%) Bitcoin EUR
58.206,27 -439,38 (-0,75%) CMC Crypto 200
1.331,06 +36,39 (+2,81%) Nasdaq Compositive
16.303,25 -29,31 (-0,18%) S&P 500
5.186,93 -0,77 (-0,01%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 81.90 | 88.15 | 89.80 | 0.00 | - | 1 | 5 | 125.44% |
| CRM240621C00190000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 86.99 | 89.00 | 90.50 | 0.00 | - | 1 | 387 | 69.29% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 2024-07-19 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 156.85% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 89.67 | 91.05 | 92.30 | 0.00 | - | 1 | 7 | 57.08% |
| CRM240920C00190000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 91.16 | 92.25 | 93.90 | 0.00 | - | 3 | 31 | 54.44% |
| CRM241018C00190000 | 2024-04-25 10:53AM EDT | 2024-10-18 | 86.20 | 93.55 | 94.90 | 0.00 | - | - | 1 | 53.08% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 2024-12-20 | 94.25 | 96.25 | 97.70 | 0.00 | - | 6 | 28 | 51.52% |
| CRM250117C00190000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 95.00 | 97.20 | 98.55 | 0.00 | - | 2 | 780 | 50.44% |
| CRM250620C00190000 | 2024-05-01 9:40AM EDT | 2025-06-20 | 95.00 | 102.55 | 105.45 | 0.00 | - | 1 | 44 | 50.88% |
| CRM260116C00190000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 106.58 | 110.65 | 112.75 | 0.00 | - | 1 | 12 | 49.24% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 2026-12-18 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 60.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 210.94% |
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 268 | 96.88% |
| CRM240621P00190000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.37 | 0.00 | - | 10 | 2,546 | 54.35% |
| CRM240719P00190000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 0.35 | 0.11 | 0.43 | 0.00 | - | 2 | 37 | 43.70% |
| CRM240816P00190000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.67 | 0.36 | 0.70 | 0.00 | - | 2 | 26 | 40.41% |
| CRM240920P00190000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 1.50 | 0.83 | 1.24 | 0.00 | - | 1 | 156 | 38.92% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 1.78 | 1.20 | 1.64 | 0.00 | - | - | 1 | 37.65% |
| CRM241115P00190000 | 2024-05-08 9:58AM EDT | 2024-11-15 | 1.79 | 1.75 | 1.93 | -0.66 | -26.94% | 10 | 5 | 36.12% |
| CRM241220P00190000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 3.40 | 2.51 | 2.66 | 0.00 | - | 1 | 58 | 35.94% |
| CRM250117P00190000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 3.15 | 2.91 | 3.05 | 0.00 | - | 1 | 3,853 | 35.14% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 5.30 | 3.90 | 4.10 | 0.00 | - | 12 | 15 | 34.17% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 7.50 | 5.70 | 5.95 | 0.00 | - | 1 | 208 | 33.79% |
| CRM260116P00190000 | 2024-05-02 2:22PM EDT | 2026-01-16 | 10.10 | 9.10 | 9.45 | 0.00 | - | 5 | 254 | 32.32% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 2026-12-18 | 15.20 | 13.85 | 14.60 | 0.00 | - | 1 | 2 | 31.05% |
