Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.486,41 -520,94 (-2,00%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00155000 | 2023-03-24 3:41PM EDT | 2023-03-31 | 35.05 | 34.25 | 35.90 | +3.15 | +9.87% | 2 | 113 | 54.69% |
| CRM230406C00155000 | 2023-03-24 9:30AM EDT | 2023-04-06 | 31.85 | 34.75 | 35.90 | +0.23 | +0.73% | 1 | 6 | 59.52% |
| CRM230414C00155000 | 2023-03-23 11:16AM EDT | 2023-04-14 | 35.56 | 35.05 | 36.25 | 0.00 | - | 2 | 3 | 54.83% |
| CRM230421C00155000 | 2023-03-24 2:02PM EDT | 2023-04-21 | 34.50 | 35.65 | 36.50 | +2.25 | +6.98% | 8 | 308 | 53.96% |
| CRM230519C00155000 | 2023-03-24 3:41PM EDT | 2023-05-19 | 37.15 | 37.30 | 38.00 | +1.04 | +2.88% | 33 | 1,178 | 50.05% |
| CRM230616C00155000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 37.13 | 39.10 | 40.10 | 0.00 | - | 10 | 1,869 | 50.13% |
| CRM230818C00155000 | 2023-03-24 2:33PM EDT | 2023-08-18 | 41.00 | 42.55 | 43.10 | 0.00 | - | 1 | 237 | 48.65% |
| CRM230915C00155000 | 2023-03-16 12:28PM EDT | 2023-09-15 | 41.65 | 44.05 | 44.95 | 0.00 | - | - | 6 | 49.40% |
| CRM231117C00155000 | 2023-03-24 1:28PM EDT | 2023-11-17 | 45.70 | 46.75 | 47.90 | +1.31 | +2.95% | 2 | 3 | 48.69% |
| CRM240119C00155000 | 2023-03-24 10:41AM EDT | 2024-01-19 | 49.10 | 49.20 | 50.60 | +3.65 | +8.03% | 8 | 683 | 48.29% |
| CRM240621C00155000 | 2023-03-21 1:29PM EDT | 2024-06-21 | 52.94 | 54.40 | 56.60 | 0.00 | - | 2 | 71 | 48.11% |
| CRM250117C00155000 | 2023-03-24 10:22AM EDT | 2025-01-17 | 60.00 | 60.00 | 62.50 | +1.72 | +2.95% | 2 | 106 | 46.87% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00155000 | 2023-03-23 3:43PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.07 | 0.00 | - | 48 | 175 | 60.55% |
| CRM230406P00155000 | 2023-03-24 12:14PM EDT | 2023-04-06 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 8 | 55 | 50.88% |
| CRM230414P00155000 | 2023-03-24 10:04AM EDT | 2023-04-14 | 0.34 | 0.23 | 0.30 | -0.01 | -2.86% | 3 | 98 | 47.90% |
| CRM230421P00155000 | 2023-03-24 2:34PM EDT | 2023-04-21 | 0.48 | 0.36 | 0.42 | -0.12 | -20.00% | 19 | 995 | 44.26% |
| CRM230428P00155000 | 2023-03-22 2:47PM EDT | 2023-04-28 | 0.55 | 0.58 | 0.68 | 0.00 | - | 1 | 12 | 43.87% |
| CRM230519P00155000 | 2023-03-24 2:01PM EDT | 2023-05-19 | 1.53 | 1.30 | 1.40 | -0.11 | -6.71% | 38 | 918 | 41.54% |
| CRM230616P00155000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 2.91 | 2.80 | 2.92 | -0.54 | -15.65% | 168 | 2,345 | 42.58% |
| CRM230818P00155000 | 2023-03-24 3:31PM EDT | 2023-08-18 | 4.84 | 4.65 | 4.80 | -0.31 | -6.02% | 2 | 516 | 38.77% |
| CRM230915P00155000 | 2023-03-24 2:04PM EDT | 2023-09-15 | 6.30 | 5.90 | 6.05 | -0.05 | -0.79% | 14 | 47 | 39.16% |
| CRM231117P00155000 | 2023-03-24 10:14AM EDT | 2023-11-17 | 8.20 | 7.70 | 8.00 | +0.15 | +1.86% | 7 | 82 | 38.15% |
| CRM240119P00155000 | 2023-03-24 10:02AM EDT | 2024-01-19 | 9.65 | 9.15 | 9.55 | +0.75 | +8.43% | 150 | 2,356 | 37.02% |
| CRM240621P00155000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 12.47 | 12.60 | 13.00 | 0.00 | - | 2 | 251 | 35.48% |
| CRM250117P00155000 | 2023-03-23 10:31AM EDT | 2025-01-17 | 15.65 | 16.00 | 17.05 | 0.00 | - | 10 | 504 | 34.37% |
