Deutsche Märkte geschlossen
DAX
14.370,72 +106,16 (+0,74%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dow Jones 30
33.652,33 -129,15 (-0,38%) Gold
1.810,50 +9,00 (+0,50%) EUR/USD
1,0551 -0,0009 (-0,08%) BTC-EUR
16.260,21 -170,95 (-1,04%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EST. Markt geöffnet.
Strike:150.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00150000 | 2022-12-09 1:16PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,902 | 87.50% |
| CRM221216C00150000 | 2022-12-09 1:55PM EST | 2022-12-16 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 1,319 | 4,270 | 49.02% |
| CRM221223C00150000 | 2022-12-09 1:47PM EST | 2022-12-23 | 0.35 | 0.33 | 0.37 | +0.08 | +29.63% | 62 | 711 | 42.14% |
| CRM221230C00150000 | 2022-12-09 1:38PM EST | 2022-12-30 | 0.57 | 0.54 | 0.61 | +0.14 | +32.56% | 186 | 1,465 | 39.36% |
| CRM230106C00150000 | 2022-12-09 12:58PM EST | 2023-01-06 | 1.08 | 0.89 | 1.04 | +0.25 | +30.12% | 34 | 82 | 39.92% |
| CRM230113C00150000 | 2022-12-09 11:45AM EST | 2023-01-13 | 1.51 | 1.31 | 1.45 | +0.25 | +19.84% | 51 | 155 | 39.93% |
| CRM230120C00150000 | 2022-12-09 1:54PM EST | 2023-01-20 | 1.75 | 1.70 | 1.77 | +0.29 | +19.86% | 481 | 4,658 | 39.20% |
| CRM230217C00150000 | 2022-12-09 1:21PM EST | 2023-02-17 | 3.32 | 3.25 | 3.40 | +0.37 | +12.54% | 203 | 961 | 39.75% |
| CRM230317C00150000 | 2022-12-09 1:49PM EST | 2023-03-17 | 5.42 | 5.30 | 5.45 | +0.52 | +10.61% | 125 | 1,748 | 42.31% |
| CRM230519C00150000 | 2022-12-09 1:42PM EST | 2023-05-19 | 8.30 | 8.20 | 8.40 | +0.75 | +9.93% | 68 | 118 | 42.11% |
| CRM230616C00150000 | 2022-12-09 1:22PM EST | 2023-06-16 | 9.90 | 9.85 | 10.00 | +0.65 | +7.03% | 23 | 392 | 43.25% |
| CRM240119C00150000 | 2022-12-09 12:14PM EST | 2024-01-19 | 18.40 | 17.80 | 18.15 | +1.60 | +9.52% | 26 | 687 | 44.34% |
| CRM250117C00150000 | 2022-12-09 1:36PM EST | 2025-01-17 | 28.38 | 27.85 | 28.85 | +1.38 | +5.11% | 15 | 268 | 46.21% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00150000 | 2022-12-09 1:48PM EST | 2022-12-09 | 17.77 | 17.50 | 17.85 | -1.63 | -8.40% | 8 | 37 | 114.84% |
| CRM221216P00150000 | 2022-12-09 12:42PM EST | 2022-12-16 | 17.59 | 17.60 | 17.95 | -2.71 | -13.35% | 45 | 2,978 | 48.24% |
| CRM221223P00150000 | 2022-12-08 12:44PM EST | 2022-12-23 | 19.90 | 17.65 | 18.05 | 0.00 | - | 3 | 59 | 38.87% |
| CRM221230P00150000 | 2022-12-09 12:46PM EST | 2022-12-30 | 17.74 | 17.75 | 18.20 | -1.72 | -8.84% | 8 | 119 | 35.55% |
| CRM230106P00150000 | 2022-12-08 12:20PM EST | 2023-01-06 | 19.68 | 17.90 | 18.60 | 0.00 | - | 3 | 34 | 37.01% |
| CRM230113P00150000 | 2022-12-08 3:45PM EST | 2023-01-13 | 20.85 | 18.25 | 18.85 | 0.00 | - | 3 | 6 | 36.01% |
| CRM230120P00150000 | 2022-12-09 11:34AM EST | 2023-01-20 | 18.85 | 18.70 | 18.95 | -2.15 | -10.24% | 3 | 5,917 | 33.91% |
| CRM230217P00150000 | 2022-12-09 12:27PM EST | 2023-02-17 | 19.45 | 19.75 | 20.05 | -2.15 | -9.95% | 11 | 1,414 | 33.46% |
| CRM230317P00150000 | 2022-12-09 10:57AM EST | 2023-03-17 | 22.33 | 21.35 | 21.70 | -1.25 | -5.30% | 1 | 1,777 | 35.89% |
| CRM230519P00150000 | 2022-12-07 1:59PM EST | 2023-05-19 | 24.35 | 23.00 | 23.40 | 0.00 | - | 66 | 317 | 33.58% |
| CRM230616P00150000 | 2022-12-08 9:40AM EST | 2023-06-16 | 27.30 | 24.05 | 24.40 | 0.00 | - | 2 | 2,184 | 33.89% |
| CRM240119P00150000 | 2022-12-09 9:56AM EST | 2024-01-19 | 30.17 | 28.65 | 28.90 | +0.16 | +0.53% | 1 | 0 | 31.62% |
| CRM250117P00150000 | 2022-12-09 11:43AM EST | 2025-01-17 | 34.05 | 33.25 | 34.20 | -1.15 | -3.27% | 37 | 482 | 29.97% |
