Deutsche Märkte schließen in 2 Stunden
DAX
18.129,58 -8,07 (-0,04%) Euro Stoxx 50
5.011,17 +3,00 (+0,06%) Dow Jones 30
38.463,25 -40,44 (-0,11%) Gold
2.332,90 -9,20 (-0,39%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
61.764,58 -63,32 (-0,10%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Strike:310.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00310000 | 2024-04-23 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 223 | 25.00% |
| CRM240503C00310000 | 2024-04-23 11:47AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 12.50% |
| CRM240510C00310000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 12.50% |
| CRM240517C00310000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 151 | 3,061 | 12.50% |
| CRM240524C00310000 | 2024-04-23 2:41PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 6.25% |
| CRM240531C00310000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 22 | 116 | 6.25% |
| CRM240621C00310000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 182 | 1,915 | 6.25% |
| CRM240719C00310000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 710 | 6.25% |
| CRM240816C00310000 | 2024-04-23 1:53PM EDT | 2024-08-16 | 7.17 | 0.00 | 0.00 | 0.00 | - | 136 | 574 | 3.13% |
| CRM240920C00310000 | 2024-04-23 2:41PM EDT | 2024-09-20 | 11.09 | 0.00 | 0.00 | 0.00 | - | 24 | 904 | 3.13% |
| CRM241018C00310000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 13.37 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 3.13% |
| CRM241115C00310000 | 2024-04-22 10:50AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 3.13% |
| CRM241220C00310000 | 2024-04-23 2:03PM EDT | 2024-12-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| CRM250117C00310000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,925 | 3.13% |
| CRM250321C00310000 | 2024-04-18 10:51AM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 73 | 314 | 1.56% |
| CRM260116C00310000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 11 | 3,366 | 1.56% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240517P00310000 | 2024-04-23 10:02AM EDT | 2024-05-17 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 0.00% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621P00310000 | 2024-04-22 1:53PM EDT | 2024-06-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | 43 | 575 | 0.00% |
| CRM240719P00310000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| CRM240816P00310000 | 2024-04-17 9:39AM EDT | 2024-08-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| CRM240920P00310000 | 2024-04-22 2:42PM EDT | 2024-09-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 39 | 270 | 0.00% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| CRM241115P00310000 | 2024-04-23 3:06PM EDT | 2024-11-15 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 170 | 227 | 0.00% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 65 | 239 | 0.00% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 19.18% |
