Deutsche Märkte geschlossen
DAX
14.370,72 +106,16 (+0,74%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dow Jones 30
33.683,38 -98,10 (-0,29%) Gold
1.810,10 +8,60 (+0,48%) EUR/USD
1,0553 -0,0007 (-0,06%) BTC-EUR
16.252,95 -183,82 (-1,12%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EST. Markt geöffnet.
Strike:160.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00160000 | 2022-12-09 9:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,685 | 125.00% |
| CRM221216C00160000 | 2022-12-09 1:08PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 19 | 3,510 | 56.25% |
| CRM221223C00160000 | 2022-12-09 10:37AM EST | 2022-12-23 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 21 | 961 | 45.12% |
| CRM221230C00160000 | 2022-12-09 1:59PM EST | 2022-12-30 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 133 | 386 | 41.21% |
| CRM230106C00160000 | 2022-12-09 11:49AM EST | 2023-01-06 | 0.32 | 0.25 | 0.36 | +0.11 | +52.38% | 1 | 158 | 41.31% |
| CRM230113C00160000 | 2022-12-08 9:38AM EST | 2023-01-13 | 0.34 | 0.35 | 0.51 | 0.00 | - | 2 | 117 | 39.92% |
| CRM230120C00160000 | 2022-12-09 1:49PM EST | 2023-01-20 | 0.64 | 0.61 | 0.67 | +0.10 | +18.52% | 430 | 5,003 | 38.92% |
| CRM230217C00160000 | 2022-12-09 1:24PM EST | 2023-02-17 | 1.54 | 1.52 | 1.59 | +0.16 | +11.59% | 58 | 1,713 | 38.29% |
| CRM230317C00160000 | 2022-12-09 1:37PM EST | 2023-03-17 | 3.10 | 3.00 | 3.10 | +0.42 | +15.67% | 72 | 1,115 | 40.74% |
| CRM230519C00160000 | 2022-12-09 11:52AM EST | 2023-05-19 | 5.65 | 5.35 | 5.50 | +0.75 | +15.31% | 32 | 711 | 40.43% |
| CRM230616C00160000 | 2022-12-09 12:54PM EST | 2023-06-16 | 6.85 | 6.80 | 6.95 | +0.45 | +7.03% | 5 | 1,262 | 41.71% |
| CRM240119C00160000 | 2022-12-09 11:45AM EST | 2024-01-19 | 14.40 | 14.05 | 14.50 | +1.10 | +8.27% | 74 | 2,253 | 42.82% |
| CRM250117C00160000 | 2022-12-09 11:57AM EST | 2025-01-17 | 24.35 | 24.15 | 24.90 | -1.15 | -4.51% | 1 | 0 | 44.73% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00160000 | 2022-12-08 2:44PM EST | 2022-12-09 | 30.00 | 27.50 | 28.05 | 0.00 | - | 1 | 2 | 139.06% |
| CRM221216P00160000 | 2022-12-09 1:12PM EST | 2022-12-16 | 27.87 | 27.65 | 28.15 | -2.18 | -7.25% | 5 | 674 | 66.21% |
| CRM221223P00160000 | 2022-12-08 2:30PM EST | 2022-12-23 | 30.10 | 27.55 | 27.90 | 0.00 | - | 3 | 6 | 48.34% |
| CRM221230P00160000 | 2022-12-09 12:41PM EST | 2022-12-30 | 27.32 | 27.50 | 28.05 | +0.30 | +1.11% | 1 | 15 | 45.46% |
| CRM230106P00160000 | 2022-12-08 12:58PM EST | 2023-01-06 | 29.48 | 27.35 | 28.30 | 0.00 | - | 7 | 13 | 45.07% |
| CRM230120P00160000 | 2022-12-09 12:41PM EST | 2023-01-20 | 27.51 | 27.80 | 28.10 | -3.10 | -10.13% | 10 | 8,255 | 33.55% |
| CRM230217P00160000 | 2022-12-09 9:44AM EST | 2023-02-17 | 30.90 | 28.25 | 28.60 | +0.50 | +1.64% | 1 | 427 | 32.06% |
| CRM230317P00160000 | 2022-12-09 11:59AM EST | 2023-03-17 | 28.82 | 29.10 | 29.55 | -2.53 | -8.07% | 12 | 705 | 33.68% |
| CRM230519P00160000 | 2022-12-09 12:17PM EST | 2023-05-19 | 30.00 | 30.35 | 30.70 | -1.87 | -5.87% | 10 | 659 | 31.24% |
| CRM230616P00160000 | 2022-12-08 2:35PM EST | 2023-06-16 | 33.05 | 31.20 | 31.55 | 0.00 | - | 801 | 3,636 | 31.84% |
| CRM240119P00160000 | 2022-12-08 9:52AM EST | 2024-01-19 | 37.69 | 35.00 | 35.40 | 0.00 | - | 2 | 1,544 | 29.91% |
| CRM250117P00160000 | 2022-12-09 11:59AM EST | 2025-01-17 | 39.33 | 39.25 | 40.40 | -0.02 | -0.05% | 4 | 0 | 28.67% |
