Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.925,46 -2.348,51 (-3,77%) CMC Crypto 200
1.391,48 +8,90 (+0,64%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 2024-04-26 | 40.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240517C00230000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621C00230000 | 2024-04-24 9:56AM EDT | 2024-06-21 | 50.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00230000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00230000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM250620C00230000 | 2024-04-23 9:32AM EDT | 2025-06-20 | 71.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00230000 | 2024-04-16 2:15PM EDT | 2026-01-16 | 86.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618C00230000 | 2024-04-19 3:15PM EDT | 2026-06-18 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218C00230000 | 2024-04-15 3:58PM EDT | 2026-12-18 | 94.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM240503P00230000 | 2024-04-23 10:16AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240510P00230000 | 2024-04-22 9:46AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517P00230000 | 2024-04-24 11:46AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240524P00230000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240531P00230000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240621P00230000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| CRM240719P00230000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240816P00230000 | 2024-04-24 10:33AM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240920P00230000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CRM241018P00230000 | 2024-04-24 10:28AM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241115P00230000 | 2024-04-24 12:51PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM241220P00230000 | 2024-04-23 10:55AM EDT | 2024-12-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM250117P00230000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250321P00230000 | 2024-04-24 11:30AM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| CRM250620P00230000 | 2024-04-24 11:50AM EDT | 2025-06-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260116P00230000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 19.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM261218P00230000 | 2024-04-15 1:29PM EDT | 2026-12-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
