Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.734,38 -18,93 (-0,05%) Bitcoin EUR
59.082,72 +1.243,93 (+2,15%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.603,50 -79,87 (-0,51%) S&P 500
5.007,42 -14,79 (-0,29%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Strike:380.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00380000 | 2024-04-16 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 160.16% |
| CRM240517C00380000 | 2024-04-17 9:45AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 73 | 49.81% |
| CRM240621C00380000 | 2024-04-18 1:35PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.34 | -0.13 | -37.14% | 4 | 216 | 38.16% |
| CRM240719C00380000 | 2024-04-15 10:32AM EDT | 2024-07-19 | 0.56 | 0.37 | 0.58 | 0.00 | - | 3 | 21 | 34.69% |
| CRM240816C00380000 | 2024-04-11 3:01PM EDT | 2024-08-16 | 2.60 | 0.65 | 0.91 | 0.00 | - | 1 | 108 | 32.90% |
| CRM240920C00380000 | 2024-04-17 10:57AM EDT | 2024-09-20 | 2.01 | 1.60 | 1.65 | 0.00 | - | 1 | 62 | 32.58% |
| CRM241018C00380000 | 2024-03-26 12:40PM EDT | 2024-10-18 | 7.40 | 2.25 | 2.33 | 0.00 | - | 1 | 11 | 32.40% |
| CRM241115C00380000 | 2024-04-17 10:51AM EDT | 2024-11-15 | 3.80 | 3.05 | 3.15 | 0.00 | - | 1 | 26 | 32.47% |
| CRM241220C00380000 | 2024-04-18 10:20AM EDT | 2024-12-20 | 5.00 | 4.60 | 4.80 | -0.70 | -12.28% | 70 | 87 | 33.70% |
| CRM250117C00380000 | 2024-04-15 1:33PM EDT | 2025-01-17 | 6.50 | 5.40 | 5.55 | 0.00 | - | 71 | 778 | 33.32% |
| CRM250321C00380000 | 2024-04-15 1:26PM EDT | 2025-03-21 | 9.25 | 7.90 | 8.15 | 0.00 | - | 4 | 18 | 33.94% |
| CRM250620C00380000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 13.40 | 11.75 | 12.10 | 0.00 | - | 6 | 417 | 34.71% |
| CRM260116C00380000 | 2024-04-16 12:15PM EDT | 2026-01-16 | 23.35 | 19.70 | 21.70 | 0.00 | - | 5 | 137 | 36.36% |
| CRM261218C00380000 | 2024-04-15 1:36PM EDT | 2026-12-18 | 36.09 | 33.50 | 35.00 | 0.00 | - | 21 | 23 | 37.43% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00380000 | 2024-02-28 11:35AM EDT | 2024-04-19 | 80.50 | 77.20 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 107.40 | 109.15 | 0.00 | - | 440 | 0 | 25.44% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
