Deutsche Märkte geschlossen
DAX
14.370,72 +106,16 (+0,74%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dow Jones 30
33.682,21 -99,27 (-0,29%) Gold
1.809,00 +7,50 (+0,42%) EUR/USD
1,0550 -0,0010 (-0,09%) BTC-EUR
16.269,05 -172,53 (-1,05%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EST. Markt geöffnet.
Strike:190.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209C00190000 | 2022-12-08 11:49AM EST | 2022-12-09 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 237.50% |
| CRM221216C00190000 | 2022-12-09 1:34PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,018 | 87.50% |
| CRM221223C00190000 | 2022-12-05 1:24PM EST | 2022-12-23 | 0.05 | 0.00 | 0.17 | 0.00 | - | 11 | 14 | 77.15% |
| CRM221230C00190000 | 2022-12-06 3:10PM EST | 2022-12-30 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 45 | 60.94% |
| CRM230106C00190000 | 2022-12-02 2:19PM EST | 2023-01-06 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 56.64% |
| CRM230120C00190000 | 2022-12-08 3:32PM EST | 2023-01-20 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 10 | 0 | 43.65% |
| CRM230217C00190000 | 2022-12-09 2:09PM EST | 2023-02-17 | 0.15 | 0.15 | 0.18 | 0.00 | - | 11 | 763 | 39.31% |
| CRM230317C00190000 | 2022-12-09 12:49PM EST | 2023-03-17 | 0.44 | 0.36 | 0.52 | +0.04 | +10.00% | 3 | 702 | 39.70% |
| CRM230519C00190000 | 2022-12-09 2:01PM EST | 2023-05-19 | 1.25 | 1.16 | 1.30 | +0.12 | +10.62% | 15 | 518 | 37.62% |
| CRM230616C00190000 | 2022-12-09 11:36AM EST | 2023-06-16 | 2.06 | 1.88 | 1.99 | +0.15 | +7.85% | 3 | 677 | 38.65% |
| CRM240119C00190000 | 2022-12-09 11:29AM EST | 2024-01-19 | 7.05 | 6.90 | 7.20 | +0.55 | +8.46% | 4 | 2,051 | 40.14% |
| CRM250117C00190000 | 2022-12-07 2:19PM EST | 2025-01-17 | 15.30 | 15.35 | 16.55 | 0.00 | - | 1 | 519 | 42.68% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221209P00190000 | 2022-12-09 1:00PM EST | 2022-12-09 | 57.50 | 57.50 | 58.00 | +19.85 | +52.72% | 2 | 4 | 319.53% |
| CRM221216P00190000 | 2022-12-09 1:07PM EST | 2022-12-16 | 57.77 | 57.65 | 58.05 | -1.58 | -2.66% | 78 | 82 | 118.16% |
| CRM221230P00190000 | 2022-12-02 12:16PM EST | 2022-12-30 | 46.20 | 57.25 | 58.45 | 0.00 | - | 2 | 0 | 86.33% |
| CRM230106P00190000 | 2022-12-05 12:24PM EST | 2023-01-06 | 51.50 | 57.30 | 58.35 | 0.00 | - | 2 | 0 | 72.61% |
| CRM230120P00190000 | 2022-12-09 1:03PM EST | 2023-01-20 | 57.59 | 57.60 | 58.00 | -2.75 | -4.56% | 1,532 | 0 | 48.83% |
| CRM230217P00190000 | 2022-12-09 1:03PM EST | 2023-02-17 | 57.44 | 57.50 | 58.10 | -2.69 | -4.47% | 409 | 414 | 41.16% |
| CRM230317P00190000 | 2022-12-06 10:26AM EST | 2023-03-17 | 57.18 | 57.35 | 58.25 | 0.00 | - | 3 | 11 | 37.79% |
| CRM230519P00190000 | 2022-12-06 9:50AM EST | 2023-05-19 | 56.75 | 57.30 | 58.40 | 0.00 | - | 2 | 20 | 31.35% |
| CRM230616P00190000 | 2022-12-09 1:51PM EST | 2023-06-16 | 57.77 | 57.45 | 58.55 | -4.32 | -6.96% | 15 | 444 | 30.36% |
| CRM240119P00190000 | 2022-12-08 10:43AM EST | 2024-01-19 | 60.50 | 58.65 | 59.40 | 0.00 | - | 4 | 0 | 24.81% |
| CRM250117P00190000 | 2022-12-08 3:46PM EST | 2025-01-17 | 63.33 | 60.65 | 62.80 | 0.00 | - | 1 | 34 | 25.40% |
