Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
15.487,64 +158,86 (+1,04%) Euro Stoxx 50
4.275,95 +44,68 (+1,06%) Dow Jones 30
32.793,71 +76,11 (+0,23%) Gold
1.983,20 -1,30 (-0,07%) EUR/USD
1,0918 +0,0071 (+0,66%) Bitcoin EUR
26.012,93 -111,72 (-0,43%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:150.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00150000 | 2023-03-27 12:41PM EDT | 2023-03-31 | 41.10 | 46.05 | 46.65 | 0.00 | - | 6 | 31 | 0.00% |
| CRM230406C00150000 | 2023-03-24 11:56AM EDT | 2023-04-06 | 38.50 | 46.05 | 47.50 | 0.00 | - | 25 | 37 | 64.06% |
| CRM230414C00150000 | 2023-03-29 10:14AM EDT | 2023-04-14 | 45.60 | 46.05 | 47.75 | 0.00 | - | 2 | 16 | 61.13% |
| CRM230421C00150000 | 2023-03-29 10:45AM EDT | 2023-04-21 | 44.86 | 46.45 | 47.25 | 0.00 | - | 17 | 360 | 63.18% |
| CRM230428C00150000 | 2023-03-14 11:05AM EDT | 2023-04-28 | 34.87 | 46.55 | 47.55 | 0.00 | - | - | 5 | 50.20% |
| CRM230519C00150000 | 2023-03-28 12:26PM EDT | 2023-05-19 | 44.13 | 47.50 | 48.10 | 0.00 | - | 1 | 450 | 53.05% |
| CRM230616C00150000 | 2023-03-30 9:59AM EDT | 2023-06-16 | 49.62 | 49.30 | 49.70 | -0.85 | -1.68% | 72 | 1,075 | 52.09% |
| CRM230818C00150000 | 2023-03-21 9:30AM EDT | 2023-08-18 | 43.83 | 51.70 | 52.35 | 0.00 | - | 2 | 38 | 49.79% |
| CRM230915C00150000 | 2023-03-21 3:23PM EDT | 2023-09-15 | 47.51 | 53.25 | 53.70 | 0.00 | - | 3 | 8 | 49.66% |
| CRM231117C00150000 | 2023-03-28 11:40AM EDT | 2023-11-17 | 52.95 | 55.95 | 56.50 | 0.00 | - | 1 | 8 | 49.26% |
| CRM240119C00150000 | 2023-03-30 9:32AM EDT | 2024-01-19 | 60.00 | 58.40 | 59.05 | +0.45 | +0.76% | 1 | 1,486 | 48.93% |
| CRM240621C00150000 | 2023-03-27 11:07AM EDT | 2024-06-21 | 59.08 | 63.65 | 65.70 | 0.00 | - | 2 | 21 | 50.15% |
| CRM250117C00150000 | 2023-03-29 2:36PM EDT | 2025-01-17 | 70.22 | 69.25 | 72.15 | 0.00 | - | 2 | 292 | 49.51% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00150000 | 2023-03-28 3:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 618 | 132.81% |
| CRM230406P00150000 | 2023-03-27 9:54AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 66.41% |
| CRM230414P00150000 | 2023-03-27 12:54PM EDT | 2023-04-14 | 0.09 | 0.03 | 0.04 | 0.00 | - | 2 | 68 | 51.56% |
| CRM230421P00150000 | 2023-03-30 10:03AM EDT | 2023-04-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 2,033 | 46.68% |
| CRM230428P00150000 | 2023-03-28 12:13PM EDT | 2023-04-28 | 0.22 | 0.11 | 0.15 | 0.00 | - | 2 | 63 | 45.41% |
| CRM230505P00150000 | 2023-03-24 3:04PM EDT | 2023-05-05 | 0.65 | 0.20 | 0.26 | 0.00 | - | 3 | 3 | 44.53% |
| CRM230519P00150000 | 2023-03-30 9:39AM EDT | 2023-05-19 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08% | 2 | 1,530 | 42.19% |
| CRM230616P00150000 | 2023-03-29 3:08PM EDT | 2023-06-16 | 1.48 | 1.44 | 1.47 | 0.00 | - | 24 | 2,707 | 43.70% |
| CRM230818P00150000 | 2023-03-28 3:36PM EDT | 2023-08-18 | 3.40 | 2.79 | 2.86 | 0.00 | - | 9 | 718 | 39.41% |
| CRM230915P00150000 | 2023-03-29 1:25PM EDT | 2023-09-15 | 3.88 | 3.70 | 3.80 | 0.00 | - | 18 | 118 | 39.55% |
| CRM231117P00150000 | 2023-03-27 12:28PM EDT | 2023-11-17 | 6.30 | 5.10 | 5.30 | 0.00 | - | 1 | 48 | 38.11% |
| CRM240119P00150000 | 2023-03-30 9:57AM EDT | 2024-01-19 | 6.63 | 6.50 | 6.70 | -0.32 | -4.60% | 10 | 3,949 | 37.12% |
| CRM240621P00150000 | 2023-03-29 9:45AM EDT | 2024-06-21 | 10.13 | 9.20 | 9.85 | 0.00 | - | 4 | 203 | 35.66% |
| CRM250117P00150000 | 2023-03-28 10:55AM EDT | 2025-01-17 | 13.80 | 12.55 | 12.85 | 0.00 | - | 1 | 1,161 | 33.55% |
