Deutsche Märkte schließen in 3 Stunden 22 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
189,59-1,47 (-0,77%)
Börsenschluss: 04:00PM EDT
188,00 -1,59 (-0,84%)
Vorbörslich: 08:00AM EDT
In the money
Anzeigen:ListeStellage
Calls
19. August 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----80.000.050.00--216
-----85.000.010.00--254
-----90.000.010.00--136
-----95.000.060.00--262
-----100.000.050.00--132
71.740.00--5105.000.010.00-120200
66.800.00--5110.000.030.00-5267
63.550.00--4115.000.040.00-1360
51.950.00--5120.000.01-0.02-66.67%15530
52.160.00--9125.000.01-0.01-50.00%1901,928
47.260.00--4130.000.02+0.01+100.00%11,042
-----135.000.02-0.02-50.00%14807
48.850.00--30140.000.02-0.03-60.00%201,188
42.22-3.03-6.70%239145.000.03-0.07-70.00%12,036
40.35+5.82+16.85%21,565150.000.03-0.07-70.00%283,289
-----152.500.04-0.12-75.00%1059
26.730.00-4161155.000.05-0.15-75.00%41,222
22.900.00--3157.500.05-0.18-78.26%36442
31.44+8.62+37.77%1904160.000.07-0.26-78.79%231,905
27.550.00--10162.500.10-0.37-78.72%553772
21.95+5.10+30.27%7751165.000.14-0.49-77.78%222,118
20.55+4.60+28.84%134167.500.15-0.73-82.95%2660
18.00+5.09+39.43%72,824170.000.34-0.82-70.69%2113,359
16.35+5.15+45.98%2379172.500.50-1.07-68.15%685831
12.50+3.05+32.28%141,180175.000.73-1.38-65.40%1481,559
10.92+3.14+40.36%14188177.501.01-1.84-64.56%38334
8.60+2.40+38.71%721,541180.001.57-2.13-57.57%1071,579
6.75+2.00+42.11%59736182.501.90-2.88-60.25%76301
5.00+1.45+40.85%1812,129185.002.96-3.19-51.87%2271,289
3.65+1.06+40.93%212634187.504.15-3.70-47.13%354322
2.51+0.71+39.44%5592,145190.005.45-3.95-42.02%148755
1.75+0.50+40.00%157848192.505.57-7.57-57.61%1169
1.08+0.20+22.73%3181,677195.009.10-4.33-32.24%22537
0.67+0.14+26.42%133543197.509.70-4.95-33.79%2440
0.43+0.08+22.86%6553,712200.0011.80-6.51-35.55%20844
0.26+0.04+18.18%28155202.5014.15-5.50-27.99%219
0.20+0.03+17.65%34835205.0014.450.00--22
0.11-0.02-15.38%6635207.5017.350.00-25
0.08-0.02-20.00%902,624210.0022.55-6.02-21.07%4146
0.170.00--2212.50-----
0.05-0.07-58.33%998215.00-----
0.02-0.02-50.00%191,146220.0032.10-2.85-8.15%115
0.04-0.05-55.56%333225.00-----
0.01-0.08-88.89%251,067230.0041.50-7.50-15.31%27
0.030.00-1027235.0045.300.00-10
0.010.00-2534240.0029.28+7.28+33.09%20834
0.120.00--1245.00-----
0.02-0.06-75.00%12,105250.0064.900.00-42
-----255.0073.650.00--0
0.02+0.01+100.00%1657260.0086.900.00-60
0.010.00-15284270.0044.31+9.01+25.52%31
0.03+0.01+50.00%1771280.0041.380.00--4
0.010.00-1192290.0051.100.00--2
0.02+0.02-36.71%195300.0075.60+20.60+37.45%15
4.20-2.58-38.05%26310.00121.45+3.35+2.84%-36
0.01+0.01-34.95%1224320.00-----
4.500.00-124330.00-----
4.200.00-236340.00-----
1.98-1.12-36.13%639350.00-----
2.580.00-1020360.00-----
2.200.00--4370.00-----
1.520.00-16390.00-----