CRM - Salesforce, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:180.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00180000 | 2023-05-26 3:05PM EDT | 2023-06-02 | 36.25 | 35.45 | 36.45 | +7.14 | +24.53% | 17 | 43 | 95.80% |
| CRM230609C00180000 | 2023-05-25 10:54AM EDT | 2023-06-09 | 30.88 | 36.15 | 37.35 | 0.00 | - | 5 | 12 | 77.42% |
| CRM230616C00180000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 37.18 | 36.75 | 37.80 | +4.32 | +13.15% | 17 | 3,680 | 67.70% |
| CRM230623C00180000 | 2023-05-26 9:36AM EDT | 2023-06-23 | 35.63 | 36.90 | 38.00 | +2.13 | +6.36% | 4 | 4 | 59.49% |
| CRM230630C00180000 | 2023-05-18 2:42PM EDT | 2023-06-30 | 35.32 | 37.15 | 38.50 | 0.00 | - | 2 | 2 | 55.73% |
| CRM230707C00180000 | 2023-05-26 2:29PM EDT | 2023-07-07 | 38.12 | 37.65 | 38.60 | +38.12 | - | 2 | 0 | 52.62% |
| CRM230721C00180000 | 2023-05-26 1:18PM EDT | 2023-07-21 | 38.89 | 38.95 | 39.30 | +7.47 | +23.77% | 3 | 15 | 50.64% |
| CRM230818C00180000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 40.95 | 40.75 | 41.45 | +6.58 | +19.14% | 11 | 722 | 49.99% |
| CRM230915C00180000 | 2023-05-26 12:53PM EDT | 2023-09-15 | 43.05 | 42.85 | 43.50 | +3.81 | +9.71% | 41 | 281 | 49.32% |
| CRM231117C00180000 | 2023-05-26 2:11PM EDT | 2023-11-17 | 46.72 | 46.35 | 47.35 | +4.97 | +11.90% | 1 | 71 | 47.95% |
| CRM240119C00180000 | 2023-05-26 3:52PM EDT | 2024-01-19 | 50.30 | 50.15 | 50.90 | +4.90 | +10.79% | 34 | 1,840 | 47.54% |
| CRM240621C00180000 | 2023-05-26 3:13PM EDT | 2024-06-21 | 58.28 | 57.70 | 58.85 | +4.08 | +7.53% | 2 | 48 | 47.90% |
| CRM250117C00180000 | 2023-05-26 3:49PM EDT | 2025-01-17 | 66.92 | 65.55 | 67.85 | +5.87 | +9.62% | 5 | 740 | 48.41% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00180000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 0.50 | 0.45 | 0.55 | -0.31 | -38.27% | 566 | 518 | 95.41% |
| CRM230609P00180000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.86 | 0.78 | 0.97 | -0.26 | -23.21% | 18 | 189 | 69.82% |
| CRM230616P00180000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 1.16 | 1.09 | 1.25 | -0.45 | -27.95% | 122 | 5,221 | 59.72% |
| CRM230623P00180000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 1.41 | 1.25 | 1.53 | -0.41 | -22.53% | 10 | 238 | 53.46% |
| CRM230630P00180000 | 2023-05-26 3:24PM EDT | 2023-06-30 | 1.56 | 1.41 | 1.75 | -0.31 | -16.58% | 25 | 178 | 50.66% |
| CRM230707P00180000 | 2023-05-26 11:36AM EDT | 2023-07-07 | 1.60 | 1.57 | 1.84 | +1.60 | - | 31 | 0 | 46.70% |
| CRM230721P00180000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.31 | 2.19 | 2.37 | -0.59 | -20.34% | 48 | 937 | 43.48% |
| CRM230818P00180000 | 2023-05-26 11:49AM EDT | 2023-08-18 | 3.20 | 3.35 | 3.55 | -1.00 | -23.81% | 6 | 1,642 | 40.54% |
| CRM230915P00180000 | 2023-05-26 1:36PM EDT | 2023-09-15 | 4.95 | 4.90 | 5.20 | -0.80 | -13.91% | 21 | 1,715 | 40.61% |
| CRM231117P00180000 | 2023-05-26 3:27PM EDT | 2023-11-17 | 7.05 | 6.95 | 7.20 | -0.65 | -8.44% | 28 | 212 | 37.32% |
| CRM240119P00180000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 9.06 | 8.85 | 9.20 | -0.79 | -8.02% | 26 | 2,581 | 35.93% |
| CRM240621P00180000 | 2023-05-16 2:52PM EDT | 2024-06-21 | 15.20 | 13.20 | 13.80 | 0.00 | - | 10 | 155 | 34.66% |
| CRM250117P00180000 | 2023-05-23 9:30AM EDT | 2025-01-17 | 18.67 | 17.40 | 18.50 | 0.00 | - | 2 | 457 | 33.24% |
