Deutsche Märkte schließen in 7 Stunden 5 Minuten
DAX
18.015,65 -73,05 (-0,40%) Euro Stoxx 50
4.973,66 -16,22 (-0,33%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,90 +0,50 (+0,02%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.753,84 -2.338,33 (-3,77%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00270000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 7.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CRM240503C00270000 | 2024-04-24 1:44PM EDT | 2024-05-03 | 9.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CRM240510C00270000 | 2024-04-24 1:40PM EDT | 2024-05-10 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240517C00270000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CRM240524C00270000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240531C00270000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CRM240621C00270000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CRM240719C00270000 | 2024-04-24 10:27AM EDT | 2024-07-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240816C00270000 | 2024-04-24 3:24PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920C00270000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 29.33 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241115C00270000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 32.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241220C00270000 | 2024-04-22 1:20PM EDT | 2024-12-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00270000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250321C00270000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620C00270000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 47.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM260116C00270000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM261218C00270000 | 2024-04-22 3:00PM EDT | 2026-12-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00270000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,775 | 0 | 6.25% |
| CRM240503P00270000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 2.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| CRM240510P00270000 | 2024-04-24 1:50PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRM240517P00270000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| CRM240524P00270000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRM240531P00270000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRM240621P00270000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| CRM240719P00270000 | 2024-04-24 1:37PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CRM240816P00270000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| CRM240920P00270000 | 2024-04-24 11:43AM EDT | 2024-09-20 | 17.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| CRM241018P00270000 | 2024-04-24 2:26PM EDT | 2024-10-18 | 18.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| CRM241115P00270000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 21.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRM241220P00270000 | 2024-04-24 1:22PM EDT | 2024-12-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CRM250117P00270000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM250321P00270000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRM250620P00270000 | 2024-04-23 2:13PM EDT | 2025-06-20 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260116P00270000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 2026-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
