Deutsche Märkte geschlossen
DAX
15.328,78 +186,76 (+1,23%) Euro Stoxx 50
4.231,27 +63,06 (+1,51%) Dow Jones 30
32.582,96 +188,71 (+0,58%) Gold
1.968,10 -5,40 (-0,27%) EUR/USD
1,0848 +0,0001 (+0,01%) Bitcoin EUR
26.045,84 +1.289,77 (+5,21%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:185.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00185000 | 2023-03-29 1:41PM EDT | 2023-03-31 | 10.94 | 10.90 | 11.15 | +2.89 | +35.90% | 42 | 851 | 53.03% |
| CRM230406C00185000 | 2023-03-29 1:39PM EDT | 2023-04-06 | 11.85 | 11.45 | 11.75 | +2.85 | +31.67% | 26 | 229 | 40.55% |
| CRM230414C00185000 | 2023-03-29 1:36PM EDT | 2023-04-14 | 12.92 | 12.55 | 12.85 | +3.05 | +30.90% | 7 | 45 | 38.43% |
| CRM230421C00185000 | 2023-03-29 1:23PM EDT | 2023-04-21 | 13.69 | 13.45 | 13.65 | +2.64 | +23.89% | 69 | 5,068 | 37.33% |
| CRM230428C00185000 | 2023-03-29 11:44AM EDT | 2023-04-28 | 13.40 | 14.30 | 14.60 | +2.50 | +22.94% | 5 | 69 | 37.81% |
| CRM230519C00185000 | 2023-03-29 12:39PM EDT | 2023-05-19 | 16.65 | 16.70 | 16.90 | +2.28 | +15.87% | 35 | 3,675 | 38.04% |
| CRM230616C00185000 | 2023-03-29 1:01PM EDT | 2023-06-16 | 20.13 | 20.45 | 20.70 | +1.73 | +9.40% | 13 | 4,280 | 42.00% |
| CRM230818C00185000 | 2023-03-29 1:38PM EDT | 2023-08-18 | 25.14 | 24.70 | 25.00 | +2.39 | +10.51% | 100 | 785 | 40.80% |
| CRM230915C00185000 | 2023-03-28 9:59AM EDT | 2023-09-15 | 24.60 | 27.05 | 27.55 | 0.00 | - | 1 | 31 | 42.37% |
| CRM231117C00185000 | 2023-03-23 10:53AM EDT | 2023-11-17 | 26.80 | 30.60 | 31.00 | 0.00 | - | - | 6 | 42.06% |
| CRM240119C00185000 | 2023-03-28 3:47PM EDT | 2024-01-19 | 32.15 | 34.10 | 34.45 | 0.00 | - | 3 | 1,431 | 42.51% |
| CRM240621C00185000 | 2023-03-29 11:42AM EDT | 2024-06-21 | 40.59 | 40.70 | 41.65 | +2.29 | +5.98% | 1 | 29 | 43.31% |
| CRM250117C00185000 | 2023-03-27 1:40PM EDT | 2025-01-17 | 46.15 | 47.95 | 49.90 | 0.00 | - | 1 | 413 | 44.19% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00185000 | 2023-03-29 1:40PM EDT | 2023-03-31 | 0.08 | 0.07 | 0.10 | -0.29 | -78.38% | 455 | 1,861 | 34.86% |
| CRM230406P00185000 | 2023-03-29 1:42PM EDT | 2023-04-06 | 0.64 | 0.62 | 0.64 | -0.68 | -51.52% | 123 | 585 | 31.64% |
| CRM230414P00185000 | 2023-03-29 1:37PM EDT | 2023-04-14 | 1.44 | 1.46 | 1.53 | -0.82 | -36.28% | 67 | 193 | 31.49% |
| CRM230421P00185000 | 2023-03-29 1:38PM EDT | 2023-04-21 | 2.10 | 2.15 | 2.21 | -0.90 | -30.00% | 229 | 4,976 | 31.13% |
| CRM230428P00185000 | 2023-03-29 1:41PM EDT | 2023-04-28 | 2.88 | 2.86 | 2.99 | -1.12 | -28.00% | 31 | 181 | 31.72% |
| CRM230505P00185000 | 2023-03-29 1:08PM EDT | 2023-05-05 | 3.74 | 3.45 | 3.75 | -0.93 | -19.91% | 13 | 28 | 32.29% |
| CRM230519P00185000 | 2023-03-29 1:06PM EDT | 2023-05-19 | 4.90 | 4.65 | 4.80 | -0.92 | -15.81% | 71 | 1,766 | 31.75% |
| CRM230616P00185000 | 2023-03-29 1:31PM EDT | 2023-06-16 | 7.75 | 7.75 | 7.90 | -1.20 | -13.41% | 55 | 1,913 | 35.05% |
| CRM230818P00185000 | 2023-03-29 12:17PM EDT | 2023-08-18 | 10.70 | 10.60 | 10.75 | -1.13 | -9.55% | 6 | 555 | 32.52% |
| CRM230915P00185000 | 2023-03-29 10:27AM EDT | 2023-09-15 | 12.65 | 12.25 | 12.40 | -0.90 | -6.64% | 1 | 58 | 33.05% |
| CRM231117P00185000 | 2023-03-28 10:37AM EDT | 2023-11-17 | 16.00 | 14.45 | 14.65 | 0.00 | - | 3 | 6 | 32.08% |
| CRM240119P00185000 | 2023-03-29 11:10AM EDT | 2024-01-19 | 17.00 | 16.45 | 16.75 | -0.80 | -4.49% | 1 | 1,365 | 31.64% |
| CRM240621P00185000 | 2023-03-24 1:33PM EDT | 2024-06-21 | 23.40 | 20.20 | 20.70 | 0.00 | - | 1 | 51 | 30.50% |
| CRM250117P00185000 | 2023-03-28 9:51AM EDT | 2025-01-17 | 25.82 | 24.40 | 25.05 | 0.00 | - | 1 | 297 | 29.58% |
