Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
32.678,62 +276,21 (+0,85%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.818,39 -120,95 (-0,48%) CMC Crypto 200
562,98 +3,47 (+0,62%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00150000 | 2023-09-22 3:38PM EDT | 2023-09-29 | 57.70 | 55.75 | 57.00 | 0.00 | - | 4 | 3 | 106.25% |
| CRM231006C00150000 | 2023-09-21 10:14AM EDT | 2023-10-06 | 60.16 | 56.00 | 57.20 | 0.00 | - | - | 1 | 89.16% |
| CRM231020C00150000 | 2023-09-25 1:07PM EDT | 2023-10-20 | 56.44 | 56.25 | 57.55 | -9.34 | -14.20% | 1 | 12 | 69.29% |
| CRM231117C00150000 | 2023-09-25 1:07PM EDT | 2023-11-17 | 57.22 | 57.30 | 58.15 | -19.06 | -24.99% | 1 | 30 | 58.42% |
| CRM240119C00150000 | 2023-09-22 3:26PM EDT | 2024-01-19 | 61.80 | 59.25 | 60.90 | 0.00 | - | 1 | 1,442 | 52.38% |
| CRM240216C00150000 | 2023-08-28 2:53PM EDT | 2024-02-16 | 67.79 | 60.75 | 61.95 | 0.00 | - | 2 | 1 | 51.97% |
| CRM240621C00150000 | 2023-09-08 11:07AM EDT | 2024-06-21 | 83.00 | 65.65 | 67.35 | 0.00 | - | 1 | 131 | 50.39% |
| CRM250117C00150000 | 2023-09-22 11:30AM EDT | 2025-01-17 | 76.30 | 73.50 | 75.65 | 0.00 | - | 3 | 401 | 50.48% |
| CRM250620C00150000 | 2023-09-12 11:46AM EDT | 2025-06-20 | 94.65 | 78.15 | 80.60 | 0.00 | - | 3 | 4 | 50.14% |
| CRM260116C00150000 | 2023-09-22 1:48PM EDT | 2026-01-16 | 85.35 | 82.50 | 86.80 | 0.00 | - | - | 2 | 51.65% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00150000 | 2023-09-06 9:44AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 96.88% |
| CRM231020P00150000 | 2023-09-20 2:31PM EDT | 2023-10-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 742 | 47.27% |
| CRM231117P00150000 | 2023-09-25 10:21AM EDT | 2023-11-17 | 0.19 | 0.15 | 0.19 | +0.10 | +111.11% | 2 | 3,790 | 40.04% |
| CRM240119P00150000 | 2023-09-25 9:40AM EDT | 2024-01-19 | 1.03 | 0.95 | 1.00 | +0.21 | +25.61% | 11 | 4,275 | 36.82% |
| CRM240216P00150000 | 2023-09-21 10:53AM EDT | 2024-02-16 | 1.15 | 1.33 | 1.37 | 0.00 | - | 2 | 152 | 35.57% |
| CRM240419P00150000 | 2023-09-20 10:03AM EDT | 2024-04-19 | 1.76 | 2.43 | 2.52 | 0.00 | - | - | 6 | 34.86% |
| CRM240517P00150000 | 2023-09-21 11:01AM EDT | 2024-05-17 | 2.61 | 2.86 | 2.99 | 0.00 | - | - | 25 | 34.42% |
| CRM240621P00150000 | 2023-09-21 10:07AM EDT | 2024-06-21 | 3.40 | 3.70 | 3.85 | 0.00 | - | 1 | 457 | 34.77% |
| CRM250117P00150000 | 2023-09-25 2:43PM EDT | 2025-01-17 | 6.90 | 6.75 | 7.40 | -0.05 | -0.72% | 21 | 1,844 | 33.08% |
| CRM250620P00150000 | 2023-09-21 2:05PM EDT | 2025-06-20 | 8.50 | 7.90 | 9.15 | 0.00 | - | 1 | 13 | 31.46% |
| CRM260116P00150000 | 2023-09-20 1:29PM EDT | 2026-01-16 | 10.58 | 10.25 | 13.20 | 0.00 | - | 4 | 12 | 32.27% |
