Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
27.468,56 -8,31 (-0,03%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.929,84 -883,79 (-3,42%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00175000 | 2023-03-27 10:14AM EDT | 2023-03-31 | 15.63 | 16.35 | 16.85 | +0.77 | +5.18% | 3 | 222 | 57.47% |
| CRM230406C00175000 | 2023-03-24 10:12AM EDT | 2023-04-06 | 14.48 | 16.75 | 17.65 | 0.00 | - | 1 | 28 | 54.18% |
| CRM230414C00175000 | 2023-03-27 11:28AM EDT | 2023-04-14 | 16.82 | 17.60 | 18.10 | +1.62 | +10.66% | 2 | 80 | 44.70% |
| CRM230421C00175000 | 2023-03-27 2:06PM EDT | 2023-04-21 | 18.07 | 18.15 | 18.70 | +0.92 | +5.36% | 33 | 7,538 | 42.43% |
| CRM230428C00175000 | 2023-03-27 12:30PM EDT | 2023-04-28 | 18.72 | 18.90 | 19.60 | +1.16 | +6.61% | 5 | 72 | 43.02% |
| CRM230519C00175000 | 2023-03-27 3:34PM EDT | 2023-05-19 | 21.50 | 20.95 | 21.50 | +1.10 | +5.39% | 6 | 1,570 | 41.74% |
| CRM230616C00175000 | 2023-03-27 12:43PM EDT | 2023-06-16 | 24.30 | 24.10 | 24.60 | +1.69 | +7.47% | 2 | 3,098 | 43.96% |
| CRM230818C00175000 | 2023-03-24 3:57PM EDT | 2023-08-18 | 27.85 | 28.20 | 28.60 | 0.00 | - | 8 | 677 | 42.41% |
| CRM230915C00175000 | 2023-03-27 1:11PM EDT | 2023-09-15 | 30.84 | 30.45 | 30.95 | +3.13 | +11.30% | 2 | 6 | 43.78% |
| CRM240119C00175000 | 2023-03-27 12:36PM EDT | 2024-01-19 | 37.00 | 37.05 | 37.55 | +2.35 | +6.78% | 21 | 1,184 | 43.76% |
| CRM240621C00175000 | 2023-03-13 3:24PM EDT | 2024-06-21 | 33.35 | 42.30 | 44.75 | 0.00 | - | 1 | 55 | 44.80% |
| CRM250117C00175000 | 2023-03-10 4:23PM EDT | 2025-01-17 | 41.58 | 49.70 | 53.20 | 0.00 | - | 8 | 134 | 46.07% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00175000 | 2023-03-27 3:57PM EDT | 2023-03-31 | 0.10 | 0.09 | 0.11 | -0.26 | -72.22% | 186 | 1,058 | 45.90% |
| CRM230406P00175000 | 2023-03-27 3:48PM EDT | 2023-04-06 | 0.40 | 0.41 | 0.46 | -0.47 | -54.02% | 646 | 222 | 39.09% |
| CRM230414P00175000 | 2023-03-27 3:51PM EDT | 2023-04-14 | 0.97 | 0.95 | 1.07 | -0.82 | -45.81% | 88 | 99 | 37.01% |
| CRM230421P00175000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 1.46 | 1.44 | 1.56 | -0.65 | -30.81% | 682 | 6,293 | 35.69% |
| CRM230428P00175000 | 2023-03-27 9:55AM EDT | 2023-04-28 | 2.43 | 1.99 | 2.19 | -0.84 | -25.69% | 6 | 107 | 35.89% |
| CRM230519P00175000 | 2023-03-27 3:49PM EDT | 2023-05-19 | 3.55 | 3.50 | 3.70 | -0.70 | -16.47% | 185 | 1,144 | 35.07% |
| CRM230616P00175000 | 2023-03-27 3:52PM EDT | 2023-06-16 | 6.15 | 6.15 | 6.35 | -0.90 | -12.77% | 110 | 3,530 | 37.50% |
| CRM230818P00175000 | 2023-03-27 1:53PM EDT | 2023-08-18 | 8.65 | 8.75 | 8.95 | -1.50 | -14.78% | 12 | 1,836 | 34.45% |
| CRM230915P00175000 | 2023-03-27 1:47PM EDT | 2023-09-15 | 10.30 | 10.25 | 10.55 | -1.95 | -15.92% | 23 | 1,475 | 34.99% |
| CRM231117P00175000 | 2023-03-27 11:11AM EDT | 2023-11-17 | 13.14 | 12.40 | 12.70 | -1.54 | -10.49% | 5 | 2 | 33.87% |
| CRM240119P00175000 | 2023-03-27 1:54PM EDT | 2024-01-19 | 14.40 | 14.20 | 14.70 | -1.95 | -11.93% | 7 | 1,574 | 33.30% |
| CRM240621P00175000 | 2023-03-22 1:32PM EDT | 2024-06-21 | 19.15 | 17.80 | 18.80 | 0.00 | - | 9 | 953 | 32.35% |
| CRM250117P00175000 | 2023-03-27 12:45PM EDT | 2025-01-17 | 22.45 | 22.10 | 23.10 | -1.15 | -4.87% | 4 | 65 | 31.31% |
