Deutsche Märkte schließen in 15 Minuten
DAX
12.282,29 +54,37 (+0,44%) Euro Stoxx 50
3.364,83 +22,27 (+0,67%) Dow Jones 30
29.469,37 +208,56 (+0,71%) Gold
1.643,40 +10,00 (+0,61%) EUR/USD
0,9620 +0,0008 (+0,09%) BTC-EUR
21.029,50 +1.027,91 (+5,14%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Strike:220.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 2022-09-30 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 201 | 134.38% |
| CRM221014C00220000 | 2022-09-02 2:22PM EDT | 2022-10-14 | 0.10 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 72.27% |
| CRM221021C00220000 | 2022-09-26 1:22PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 2,899 | 58.98% |
| CRM221028C00220000 | 2022-09-16 10:37AM EDT | 2022-10-28 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 5 | 54.69% |
| CRM221104C00220000 | 2022-09-22 2:14PM EDT | 2022-11-04 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 1 | 53.81% |
| CRM221118C00220000 | 2022-09-26 10:11AM EDT | 2022-11-18 | 0.09 | 0.04 | 0.16 | 0.00 | - | 4 | 1,501 | 46.78% |
| CRM221216C00220000 | 2022-09-27 9:30AM EDT | 2022-12-16 | 0.32 | 0.25 | 0.40 | +0.06 | +23.08% | 1 | 1,146 | 43.51% |
| CRM230120C00220000 | 2022-09-27 10:35AM EDT | 2023-01-20 | 0.70 | 0.65 | 0.76 | +0.10 | +16.67% | 24 | 4,780 | 40.85% |
| CRM230217C00220000 | 2022-09-26 11:30AM EDT | 2023-02-17 | 0.90 | 0.96 | 1.07 | 0.00 | - | 20 | 578 | 39.31% |
| CRM230317C00220000 | 2022-09-27 10:06AM EDT | 2023-03-17 | 1.60 | 1.48 | 1.71 | +0.14 | +9.59% | 2 | 206 | 39.98% |
| CRM230519C00220000 | 2022-09-26 12:58PM EDT | 2023-05-19 | 2.53 | 2.74 | 2.99 | 0.00 | - | 17 | 40 | 39.56% |
| CRM230616C00220000 | 2022-09-27 10:35AM EDT | 2023-06-16 | 3.85 | 3.70 | 3.95 | +0.60 | +18.46% | 8 | 1,073 | 40.60% |
| CRM240119C00220000 | 2022-09-26 3:30PM EDT | 2024-01-19 | 8.50 | 8.85 | 9.25 | 0.00 | - | 14 | 1,066 | 40.55% |
| CRM250117C00220000 | 2022-09-26 10:17AM EDT | 2025-01-17 | 18.05 | 17.40 | 19.20 | 0.00 | - | 1 | 26 | 42.71% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 2022-09-30 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 255.96% |
| CRM221014P00220000 | 2022-09-01 12:14PM EDT | 2022-10-14 | 68.17 | 69.95 | 71.10 | 0.00 | - | - | 0 | 0.00% |
| CRM221021P00220000 | 2022-09-14 3:18PM EDT | 2022-10-21 | 61.00 | 70.20 | 71.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221118P00220000 | 2022-09-21 12:43PM EDT | 2022-11-18 | 68.96 | 70.10 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| CRM221216P00220000 | 2022-09-26 3:48PM EDT | 2022-12-16 | 73.25 | 70.15 | 70.90 | 0.00 | - | 4 | 159 | 0.00% |
| CRM230120P00220000 | 2022-09-27 9:55AM EDT | 2023-01-20 | 70.37 | 70.00 | 71.05 | -2.53 | -3.47% | 1 | 2,486 | 0.00% |
| CRM230217P00220000 | 2022-09-26 9:30AM EDT | 2023-02-17 | 71.91 | 70.00 | 71.25 | 0.00 | - | 14 | 3 | 23.15% |
| CRM230317P00220000 | 2022-09-23 2:08PM EDT | 2023-03-17 | 73.49 | 70.05 | 71.25 | 0.00 | - | 2 | 20 | 21.29% |
| CRM230519P00220000 | 2022-09-26 10:56AM EDT | 2023-05-19 | 72.19 | 70.45 | 71.05 | 0.00 | - | 3 | 32 | 0.00% |
| CRM230616P00220000 | 2022-09-27 9:56AM EDT | 2023-06-16 | 70.80 | 70.90 | 71.70 | -4.35 | -5.79% | 1 | 53 | 24.98% |
| CRM240119P00220000 | 2022-09-26 2:27PM EDT | 2024-01-19 | 74.85 | 71.65 | 72.95 | 0.00 | - | 1 | 1,591 | 24.06% |
| CRM250117P00220000 | 2022-09-23 12:45PM EDT | 2025-01-17 | 78.70 | 73.30 | 75.50 | 0.00 | - | 2 | 37 | 23.30% |
© 2022 Yahoo. Alle Rechte vorbehalten.
