Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.787,55 +100,95 (+0,54%) Euro Stoxx 50
5.088,20 +33,79 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.367,60 +27,30 (+1,17%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.443,75 +1.393,76 (+2,44%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00280000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 346 | 709 | 6.25% |
| CRM240517C00280000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.31 | 0.00 | 0.00 | 0.00 | - | 404 | 1,579 | 3.13% |
| CRM240524C00280000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 33 | 255 | 1.56% |
| CRM240531C00280000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 8.47 | 0.00 | 0.00 | 0.00 | - | 69 | 254 | 1.56% |
| CRM240607C00280000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 9.29 | 0.00 | 0.00 | 0.00 | - | 413 | 466 | 1.56% |
| CRM240614C00280000 | 2024-05-09 3:24PM EDT | 2024-06-14 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 1.56% |
| CRM240621C00280000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 278 | 3,364 | 1.56% |
| CRM240628C00280000 | 2024-05-09 11:04AM EDT | 2024-06-28 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CRM240719C00280000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 75 | 2,053 | 0.78% |
| CRM240816C00280000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 226 | 1,068 | 0.78% |
| CRM240920C00280000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 79 | 712 | 0.78% |
| CRM241018C00280000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 22.39 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 0.78% |
| CRM241115C00280000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.78% |
| CRM241220C00280000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 28.68 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.39% |
| CRM250117C00280000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 30.29 | 0.00 | 0.00 | 0.00 | - | 18 | 1,394 | 0.39% |
| CRM250321C00280000 | 2024-05-08 2:26PM EDT | 2025-03-21 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.39% |
| CRM250620C00280000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.39% |
| CRM260116C00280000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,364 | 0.39% |
| CRM260618C00280000 | 2024-05-07 3:34PM EDT | 2026-06-18 | 61.17 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
| CRM261218C00280000 | 2024-05-09 2:17PM EDT | 2026-12-18 | 67.50 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00280000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 143 | 217 | 0.00% |
| CRM240517P00280000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 90 | 2,135 | 0.00% |
| CRM240524P00280000 | 2024-05-09 2:29PM EDT | 2024-05-24 | 8.29 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 0.00% |
| CRM240531P00280000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 12.55 | 0.00 | 0.00 | 0.00 | - | 31 | 253 | 0.00% |
| CRM240607P00280000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 13.82 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| CRM240614P00280000 | 2024-05-09 2:46PM EDT | 2024-06-14 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRM240621P00280000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 70 | 1,977 | 0.00% |
| CRM240719P00280000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 104 | 1,555 | 0.00% |
| CRM240816P00280000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 17.74 | 0.00 | 0.00 | 0.00 | - | 280 | 1,328 | 0.00% |
| CRM240920P00280000 | 2024-05-09 12:19PM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 592 | 0.00% |
| CRM241018P00280000 | 2024-05-09 2:40PM EDT | 2024-10-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| CRM241115P00280000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| CRM250117P00280000 | 2024-05-09 1:51PM EDT | 2025-01-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | 65 | 1,570 | 0.00% |
| CRM250321P00280000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 9 | 421 | 0.00% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| CRM261218P00280000 | 2024-05-07 1:25PM EDT | 2026-12-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
