Deutsche Märkte schließen in 6 Minuten
DAX
18.166,76 +249,48 (+1,39%) Euro Stoxx 50
5.009,46 +70,45 (+1,43%) Dow Jones 30
38.163,87 +78,07 (+0,20%) Gold
2.345,00 +2,50 (+0,11%) EUR/USD
1,0679 -0,0054 (-0,50%) Bitcoin EUR
59.629,39 +143,45 (+0,24%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 72.70 | 74.65 | 77.75 | 0.00 | - | - | 2 | 346.09% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 2024-05-03 | 95.20 | 75.30 | 78.15 | 0.00 | - | 1 | 1 | 137.60% |
| CRM240517C00200000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 77.36 | 76.35 | 78.00 | -1.78 | -2.20% | 2 | 25 | 89.18% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 75.70 | 79.70 | 0.00 | - | 1 | 2 | 83.11% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 76.35 | 79.30 | 0.00 | - | - | 1 | 75.67% |
| CRM240621C00200000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 76.57 | 77.85 | 79.15 | 0.00 | - | 4 | 1,266 | 64.42% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 78.65 | 79.95 | 0.00 | - | 1 | 3 | 56.49% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 96.65% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 79.18 | 81.45 | 82.75 | 0.00 | - | 1 | 133 | 51.25% |
| CRM241115C00200000 | 2024-04-15 12:12PM EDT | 2024-11-15 | 88.27 | 84.15 | 85.20 | 0.00 | - | - | 1 | 50.46% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 85.95 | 87.70 | 0.00 | - | 2 | 39 | 51.29% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 87.10 | 89.00 | 0.00 | - | 350 | 1,389 | 50.73% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 90.25 | 91.60 | 0.00 | - | 2 | 3 | 49.48% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 94.15 | 95.70 | 0.00 | - | 50 | 140 | 48.98% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 99.87 | 102.10 | 104.70 | 0.00 | - | 1 | 50 | 48.88% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 113.15 | 116.45 | 0.00 | - | 1 | 3 | 48.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 89.45% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.01 | 0.23 | 0.00 | - | - | 1 | 68.75% |
| CRM240517P00200000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 330 | 53.13% |
| CRM240621P00200000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.59 | 0.38 | 0.51 | 0.00 | - | 39 | 2,965 | 43.85% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.82 | 0.62 | 0.86 | 0.00 | - | 3 | 69 | 39.55% |
| CRM240816P00200000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 1.13 | 0.99 | 1.20 | -0.23 | -16.91% | 5 | 1,032 | 36.74% |
| CRM240920P00200000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 1.99 | 1.74 | 2.02 | -0.07 | -3.40% | 3 | 802 | 36.21% |
| CRM241018P00200000 | 2024-04-18 1:00PM EDT | 2024-10-18 | 3.05 | 2.43 | 2.54 | 0.00 | - | 3 | 31 | 35.21% |
| CRM241115P00200000 | 2024-04-26 9:58AM EDT | 2024-11-15 | 3.16 | 3.00 | 3.15 | -0.24 | -7.06% | 1 | 33 | 34.67% |
| CRM241220P00200000 | 2024-04-17 2:10PM EDT | 2024-12-20 | 4.45 | 3.85 | 4.30 | 0.00 | - | 32 | 151 | 35.11% |
| CRM250117P00200000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 5.50 | 4.55 | 4.70 | 0.00 | - | 1 | 2,652 | 34.16% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 2025-03-21 | 6.85 | 5.80 | 6.90 | 0.00 | - | 3 | 251 | 34.97% |
| CRM250620P00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 8.71 | 7.95 | 8.70 | 0.00 | - | 40 | 208 | 33.74% |
| CRM260116P00200000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 11.87 | 11.05 | 12.15 | 0.00 | - | 1 | 1,117 | 31.58% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 12.60 | 14.80 | 0.00 | - | - | 2 | 30.93% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 16.85 | 17.85 | 0.00 | - | 3 | 60 | 30.44% |
