Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
283,55-2,84 (-0,99%)
Börsenschluss: 04:00PM EST
287,00 +3,45 (+1,22%)
Nachbörse: 05:11PM EST
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240223C002700002024-02-21 1:58PM EST2024-02-2311.2112.1016.00-5.39-32.47%326973.10%
CRM240301C002700002024-02-21 2:44PM EST2024-03-0116.8019.1019.45-4.76-22.08%1911861.44%
CRM240308C002700002024-02-21 9:42AM EST2024-03-0818.2320.0520.50-3.68-16.80%11451.79%
CRM240315C002700002024-02-21 3:54PM EST2024-03-1520.6520.9521.15-2.55-10.99%582,07546.97%
CRM240322C002700002024-02-20 12:53PM EST2024-03-2223.5121.7023.100.00-51247.85%
CRM240328C002700002024-02-21 3:21PM EST2024-03-2820.0022.3523.10-7.68-27.75%5743.80%
CRM240419C002700002024-02-21 3:43PM EST2024-04-1923.6524.6024.80-3.38-12.50%561,25838.75%
CRM240517C002700002024-02-21 2:25PM EST2024-05-1725.4027.2527.35-3.96-13.49%1441836.86%
CRM240621C002700002024-02-20 12:31PM EST2024-06-2133.0231.5531.950.00-32,09238.59%
CRM240719C002700002024-02-08 1:55PM EST2024-07-1939.2733.7534.550.00-91538.58%
CRM240816C002700002024-02-21 12:15PM EST2024-08-1633.7935.8536.75-3.89-10.32%207238.35%
CRM240920C002700002024-02-21 1:49PM EST2024-09-2037.7539.1040.35-3.19-7.79%5040239.43%
CRM241220C002700002024-02-21 10:14AM EST2024-12-2044.9046.8048.25-5.00-10.02%14341.04%
CRM250117C002700002024-02-21 12:38PM EST2025-01-1747.2048.0550.05-3.66-7.20%174941.03%
CRM250620C002700002024-02-15 2:40PM EST2025-06-2064.6958.0560.800.00-151242.61%
CRM260116C002700002024-02-21 1:53PM EST2026-01-1667.8569.0571.45-5.95-8.06%511242.88%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240223P002700002024-02-21 3:54PM EST2024-02-230.250.180.25-0.02-7.41%40049135.55%
CRM240301P002700002024-02-21 3:52PM EST2024-03-015.555.155.35+0.45+8.82%9546558.51%
CRM240308P002700002024-02-21 3:59PM EST2024-03-086.045.706.10+1.54+34.22%925148.89%
CRM240315P002700002024-02-21 3:55PM EST2024-03-156.606.506.65+0.68+11.49%2012,75043.31%
CRM240322P002700002024-02-21 3:35PM EST2024-03-228.057.107.25+1.25+18.38%84040.15%
CRM240328P002700002024-02-21 11:46AM EST2024-03-288.877.257.75+1.83+25.99%23338.30%
CRM240419P002700002024-02-21 3:37PM EST2024-04-199.398.808.95+1.08+13.00%12290433.25%
CRM240517P002700002024-02-21 3:46PM EST2024-05-1710.9010.4010.60+1.00+10.10%34573830.64%
CRM240621P002700002024-02-21 2:54PM EST2024-06-2114.5913.4013.65+2.99+25.78%3895530.89%
CRM240719P002700002024-02-21 11:56AM EST2024-07-1915.6014.5514.75+2.80+21.88%1411729.48%
CRM240816P002700002024-02-21 12:35PM EST2024-08-1617.1015.7516.00+2.95+20.85%884528.75%
CRM240920P002700002024-02-21 2:50PM EST2024-09-2019.5018.0518.500.00-714229.34%
CRM241220P002700002024-02-15 11:14AM EST2024-12-2021.0822.3523.300.00-212329.46%
CRM250117P002700002024-02-21 3:33PM EST2025-01-1724.5422.8523.75+2.39+10.79%3172028.63%
CRM250620P002700002024-02-21 1:16PM EST2025-06-2029.8027.8529.40+2.50+9.16%25228.22%
CRM260116P002700002024-02-15 3:19PM EST2026-01-1632.3033.8534.650.00-118527.12%