Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
37.630,86 +2,38 (+0,01%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,06 +5,49 (+0,40%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 2024-05-03 | 89.82 | 86.70 | 89.45 | 0.00 | - | 1 | 1 | 165.67% |
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 89.94 | 86.80 | 89.25 | 0.00 | - | 1 | 10 | 96.53% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 2024-05-31 | 90.93 | 88.10 | 89.95 | 0.00 | - | - | 1 | 72.14% |
| CRM240621C00185000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 86.20 | 88.75 | 90.60 | -2.20 | -2.49% | 1 | 164 | 64.21% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 89.80 | 91.35 | 0.00 | - | 1 | 2 | 58.61% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 137.34% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 122.25% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 89.60% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 2025-01-17 | 102.00 | 96.50 | 98.55 | 0.00 | - | 1 | 321 | 50.10% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 51.90% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 109.50 | 112.45 | 0.00 | - | 1 | 12 | 49.77% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 64.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 604 | 64.84% |
| CRM240621P00185000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 0.28 | 0.15 | 0.49 | +0.02 | +7.69% | 1 | 1,153 | 51.59% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 2024-07-19 | 0.46 | 0.26 | 0.61 | 0.00 | - | 2 | 5 | 43.87% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 2024-08-16 | 0.43 | 0.53 | 0.89 | 0.00 | - | 2 | 92 | 40.78% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 1.14 | 1.51 | 0.00 | - | 8 | 262 | 39.72% |
| CRM241115P00185000 | 2024-04-23 1:18PM EDT | 2024-11-15 | 2.17 | 1.94 | 2.30 | 0.00 | - | 7 | 10 | 37.32% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 2.60 | 3.15 | 0.00 | - | 4 | 8 | 37.38% |
| CRM250117P00185000 | 2024-04-25 1:47PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.55 | +0.05 | +1.49% | 1 | 1,388 | 36.55% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 2025-03-21 | 4.40 | 3.80 | 4.45 | 0.00 | - | 1 | 14 | 35.09% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 35.57% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 9.10 | 9.75 | 0.00 | - | 1 | 128 | 33.09% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.32% |
