Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.636,77 -621,18 (-1,03%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00290000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.33 | 0.31 | 0.39 | -0.19 | -36.54% | 960 | 209 | 28.37% |
| CRM240510C00290000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.99 | 1.02 | 1.12 | -0.27 | -21.43% | 25 | 142 | 26.99% |
| CRM240517C00290000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.82 | 1.80 | 1.92 | -0.13 | -6.67% | 352 | 2,713 | 26.72% |
| CRM240524C00290000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 2.94 | 2.64 | 5.15 | +0.55 | +23.01% | 12 | 773 | 36.30% |
| CRM240531C00290000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 5.80 | 5.55 | 7.00 | +0.02 | +0.35% | 14 | 106 | 38.53% |
| CRM240621C00290000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 8.10 | 8.00 | 8.15 | +0.40 | +5.19% | 129 | 1,638 | 33.34% |
| CRM240719C00290000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 10.25 | 10.30 | 10.40 | +0.15 | +1.49% | 175 | 903 | 31.74% |
| CRM240816C00290000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 13.00 | 12.95 | 13.20 | +0.33 | +2.60% | 14 | 348 | 32.26% |
| CRM240920C00290000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 17.55 | 17.00 | 17.15 | +0.88 | +5.28% | 20 | 580 | 33.94% |
| CRM241018C00290000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 19.45 | 19.15 | 19.90 | +0.40 | +2.10% | 35 | 48 | 34.77% |
| CRM241115C00290000 | 2024-04-25 3:25PM EDT | 2024-11-15 | 22.55 | 21.55 | 21.95 | +1.30 | +6.12% | 7 | 70 | 34.81% |
| CRM241220C00290000 | 2024-04-26 1:37PM EDT | 2024-12-20 | 25.85 | 25.15 | 25.80 | +1.07 | +4.32% | 5 | 260 | 36.51% |
| CRM250117C00290000 | 2024-04-25 12:07PM EDT | 2025-01-17 | 28.65 | 27.20 | 27.95 | +1.80 | +6.70% | 1 | 1,556 | 36.84% |
| CRM250321C00290000 | 2024-04-25 2:02PM EDT | 2025-03-21 | 31.21 | 31.50 | 31.95 | 0.00 | - | 3 | 82 | 36.97% |
| CRM250620C00290000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 39.90 | 36.85 | 38.15 | 0.00 | - | 1 | 200 | 38.01% |
| CRM260116C00290000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 49.90 | 48.75 | 50.55 | +1.00 | +2.04% | 91 | 1,992 | 39.71% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 55.65 | 57.80 | 0.00 | - | - | 4 | 40.21% |
| CRM261218C00290000 | 2024-04-23 11:08AM EDT | 2026-12-18 | 63.32 | 62.30 | 65.95 | 0.00 | - | 1 | 13 | 40.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00290000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 14.70 | 14.90 | 16.90 | -4.75 | -24.42% | 7 | 147 | 38.94% |
| CRM240510P00290000 | 2024-04-26 10:12AM EDT | 2024-05-10 | 14.59 | 15.90 | 16.80 | -3.69 | -20.19% | 1 | 271 | 26.76% |
| CRM240517P00290000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 17.10 | 16.70 | 17.55 | -1.90 | -10.00% | 9 | 2,482 | 26.29% |
| CRM240524P00290000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 20.65 | 16.90 | 20.10 | 0.00 | - | 1 | 29 | 33.43% |
| CRM240531P00290000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 19.49 | 18.95 | 22.50 | -2.71 | -12.21% | 1 | 13 | 37.86% |
| CRM240621P00290000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 22.48 | 21.95 | 22.30 | -1.22 | -5.15% | 3 | 764 | 29.42% |
| CRM240719P00290000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 25.15 | 23.20 | 23.75 | 0.00 | - | 3 | 512 | 27.01% |
| CRM240816P00290000 | 2024-04-25 11:05AM EDT | 2024-08-16 | 28.07 | 25.00 | 25.35 | 0.00 | - | 3 | 193 | 26.19% |
| CRM240920P00290000 | 2024-04-25 10:28AM EDT | 2024-09-20 | 30.05 | 27.75 | 28.10 | 0.00 | - | 3 | 907 | 26.98% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 28.95 | 29.50 | 0.00 | - | 3 | 134 | 26.62% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 30.35 | 31.30 | 0.00 | - | 1 | 30 | 26.97% |
| CRM241220P00290000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 33.90 | 32.75 | 33.60 | 0.00 | - | 4 | 102 | 27.54% |
| CRM250117P00290000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 36.33 | 33.75 | 34.60 | 0.00 | - | 2 | 853 | 27.13% |
| CRM250321P00290000 | 2024-04-10 3:57PM EDT | 2025-03-21 | 26.95 | 35.35 | 37.45 | 0.00 | - | 124 | 128 | 27.16% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 38.40 | 39.75 | 0.00 | - | 6 | 248 | 26.01% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 44.90 | 46.80 | 0.00 | - | 1 | 338 | 26.15% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 46.55 | 49.50 | 0.00 | - | - | 1 | 25.14% |
