Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.984,79 +834,66 (+2,08%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:180.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215C00180000 | 2023-12-01 9:35AM EST | 2023-12-15 | 73.70 | 70.25 | 71.55 | 0.00 | - | 1 | 40 | 101.17% |
| CRM231222C00180000 | 2023-12-07 10:15AM EST | 2023-12-22 | 68.90 | - | - | 0.00 | - | - | - | 0.00% |
| CRM231229C00180000 | 2023-12-04 10:43AM EST | 2023-12-29 | 71.34 | 70.50 | 71.95 | 0.00 | - | 5 | 53 | 72.95% |
| CRM240119C00180000 | 2023-12-08 12:51PM EST | 2024-01-19 | 72.38 | 70.90 | 72.75 | +1.18 | +1.66% | 15 | 1,710 | 61.04% |
| CRM240216C00180000 | 2023-12-04 11:58AM EST | 2024-02-16 | 74.85 | 72.20 | 73.80 | 0.00 | - | 8 | 84 | 56.53% |
| CRM240315C00180000 | 2023-12-08 2:03PM EST | 2024-03-15 | 74.74 | 73.00 | 74.85 | +25.24 | +50.99% | 10 | 5 | 52.58% |
| CRM240419C00180000 | 2023-11-17 9:33AM EST | 2024-04-19 | 49.80 | 74.45 | 76.10 | 0.00 | - | 10 | 4 | 50.31% |
| CRM240517C00180000 | 2023-11-22 2:11PM EST | 2024-05-17 | 52.83 | 75.85 | 77.05 | 0.00 | - | 2 | 13 | 51.16% |
| CRM240621C00180000 | 2023-12-01 10:33AM EST | 2024-06-21 | 85.00 | 77.65 | 78.90 | 0.00 | - | 1 | 324 | 51.03% |
| CRM240920C00180000 | 2023-11-30 2:05PM EST | 2024-09-20 | 79.66 | 81.35 | 82.75 | 0.00 | - | 10 | 6 | 49.48% |
| CRM250117C00180000 | 2023-12-07 10:05AM EST | 2025-01-17 | 85.42 | 84.80 | 88.00 | 0.00 | - | 10 | 798 | 49.28% |
| CRM250620C00180000 | 2023-12-04 10:36AM EST | 2025-06-20 | 91.00 | 91.55 | 93.25 | 0.00 | - | 1 | 4 | 48.17% |
| CRM260116C00180000 | 2023-12-06 3:52PM EST | 2026-01-16 | 97.46 | 97.20 | 100.90 | 0.00 | - | 1 | 15 | 48.54% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215P00180000 | 2023-12-08 10:27AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 653 | 75.00% |
| CRM231222P00180000 | 2023-12-01 2:11PM EST | 2023-12-22 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 210 | 72.07% |
| CRM231229P00180000 | 2023-12-06 1:23PM EST | 2023-12-29 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 40 | 58.89% |
| CRM240105P00180000 | 2023-11-29 3:54PM EST | 2024-01-05 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 6 | 54.10% |
| CRM240119P00180000 | 2023-12-08 2:58PM EST | 2024-01-19 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 10 | 4,619 | 42.87% |
| CRM240216P00180000 | 2023-12-08 9:53AM EST | 2024-02-16 | 0.22 | 0.13 | 0.22 | -0.03 | -12.00% | 9 | 655 | 36.16% |
| CRM240315P00180000 | 2023-12-04 3:42PM EST | 2024-03-15 | 0.64 | 0.50 | 0.58 | 0.00 | - | 2 | 131 | 35.84% |
| CRM240419P00180000 | 2023-12-05 11:22AM EST | 2024-04-19 | 1.02 | 0.84 | 0.92 | 0.00 | - | 3 | 325 | 33.62% |
| CRM240517P00180000 | 2023-12-07 3:27PM EST | 2024-05-17 | 1.38 | 1.19 | 1.28 | 0.00 | - | 2 | 70 | 32.79% |
| CRM240621P00180000 | 2023-12-08 12:06PM EST | 2024-06-21 | 2.05 | 2.00 | 2.07 | -0.17 | -7.66% | 1 | 2,068 | 33.32% |
| CRM240920P00180000 | 2023-12-08 3:30PM EST | 2024-09-20 | 3.60 | 3.55 | 3.75 | -0.06 | -1.64% | 11 | 96 | 32.46% |
| CRM250117P00180000 | 2023-12-08 9:43AM EST | 2025-01-17 | 5.70 | 5.65 | 5.80 | -0.35 | -5.79% | 6 | 1,766 | 31.42% |
| CRM250620P00180000 | 2023-12-01 10:15AM EST | 2025-06-20 | 7.48 | 7.35 | 8.55 | 0.00 | - | 2 | 135 | 30.87% |
| CRM260116P00180000 | 2023-12-04 3:54PM EST | 2026-01-16 | 11.30 | 10.15 | 11.30 | 0.00 | - | 5 | 52 | 29.52% |
