Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.403,79 -1.297,93 (-2,21%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 25.00 | 27.40 | 30.00 | 0.00 | - | 1 | 4 | 93.41% |
| CRM240517C00250000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 28.75 | 28.60 | 30.85 | -0.40 | -1.37% | 7 | 1,516 | 61.00% |
| CRM240524C00250000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 26.98 | 27.70 | 32.20 | 0.00 | - | 2 | 34 | 56.46% |
| CRM240531C00250000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 31.00 | 30.45 | 32.45 | +3.00 | +10.71% | 1 | 17 | 48.89% |
| CRM240621C00250000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 33.00 | 31.90 | 33.70 | +1.84 | +5.91% | 11 | 2,035 | 40.44% |
| CRM240719C00250000 | 2024-05-07 12:00PM EDT | 2024-07-19 | 35.60 | 35.40 | 36.25 | +0.59 | +1.69% | 1 | 456 | 38.68% |
| CRM240816C00250000 | 2024-05-08 10:43AM EDT | 2024-08-16 | 38.40 | 36.95 | 38.50 | +0.20 | +0.52% | 3 | 630 | 37.74% |
| CRM240920C00250000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 37.20 | 41.00 | 42.20 | 0.00 | - | 1 | 774 | 39.09% |
| CRM241018C00250000 | 2024-05-07 11:07AM EDT | 2024-10-18 | 42.95 | 42.95 | 44.15 | 0.00 | - | 2 | 26 | 38.66% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 45.30 | 46.85 | 0.00 | - | 1 | 21 | 39.60% |
| CRM241220C00250000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 49.29 | 48.50 | 49.75 | +3.69 | +8.09% | 2 | 55 | 40.19% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 47.54 | 50.25 | 51.35 | 0.00 | - | 1 | 1,505 | 39.87% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 54.95 | 56.20 | 0.00 | - | 1 | 3 | 40.95% |
| CRM250620C00250000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 55.90 | 60.45 | 61.35 | 0.00 | - | 3 | 979 | 40.99% |
| CRM260116C00250000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 68.53 | 69.05 | 72.90 | 0.00 | - | 10 | 362 | 42.22% |
| CRM261218C00250000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 78.77 | 84.35 | 87.20 | 0.00 | - | 1 | 28 | 42.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00250000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 23 | 152 | 50.78% |
| CRM240517P00250000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.20 | -0.08 | -33.33% | 51 | 2,886 | 35.94% |
| CRM240524P00250000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.63 | -0.05 | -12.50% | 39 | 132 | 34.72% |
| CRM240531P00250000 | 2024-05-08 3:23PM EDT | 2024-05-31 | 1.82 | 1.68 | 2.02 | -0.29 | -13.74% | 42 | 197 | 40.31% |
| CRM240607P00250000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 2.62 | 1.91 | 2.42 | 0.00 | - | 6 | 63 | 37.68% |
| CRM240614P00250000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 2.60 | 2.41 | 2.92 | -0.80 | -23.53% | 35 | 54 | 36.38% |
| CRM240621P00250000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 2.95 | 2.90 | 2.99 | -0.40 | -11.94% | 100 | 2,663 | 33.72% |
| CRM240719P00250000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 4.36 | 3.45 | 5.25 | -0.39 | -8.21% | 74 | 795 | 33.23% |
| CRM240816P00250000 | 2024-05-08 3:39PM EDT | 2024-08-16 | 5.82 | 5.60 | 5.80 | -0.13 | -2.18% | 15 | 615 | 29.55% |
| CRM240920P00250000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 8.30 | 8.10 | 8.65 | -0.56 | -6.32% | 56 | 1,453 | 30.92% |
| CRM241018P00250000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 9.42 | 9.20 | 9.95 | -0.23 | -2.38% | 1 | 633 | 30.33% |
| CRM241115P00250000 | 2024-05-07 12:12PM EDT | 2024-11-15 | 10.85 | 10.40 | 11.40 | -0.25 | -2.25% | 3 | 68 | 30.21% |
| CRM241220P00250000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 15.84 | 12.75 | 13.60 | 0.00 | - | 10 | 363 | 30.77% |
| CRM250117P00250000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 13.81 | 13.65 | 14.50 | -1.39 | -9.14% | 2 | 2,264 | 30.17% |
| CRM250321P00250000 | 2024-05-07 2:09PM EDT | 2025-03-21 | 16.95 | 16.10 | 17.40 | 0.00 | - | 1 | 304 | 30.26% |
| CRM250620P00250000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 20.50 | 19.20 | 20.65 | 0.00 | - | 5 | 231 | 29.83% |
| CRM260116P00250000 | 2024-05-08 3:33PM EDT | 2026-01-16 | 25.20 | 24.80 | 25.55 | -1.25 | -4.73% | 2 | 1,438 | 28.08% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 30.00 | 28.50 | 30.05 | 0.00 | - | 1 | 2 | 28.26% |
| CRM261218P00250000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 33.05 | 31.20 | 33.75 | 0.00 | - | 2 | 19 | 27.71% |
