Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.807,47 -935,57 (-1,59%) CMC Crypto 200
1.320,89 +26,22 (+2,03%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 2024-05-17 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 367.31% |
| CRM240621C00195000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 81.81 | 84.70 | 86.15 | 0.00 | - | 1 | 250 | 66.33% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 2024-07-19 | 108.74 | 80.25 | 81.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 2024-08-16 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 101.30% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 2024-09-20 | 110.00 | 82.90 | 84.55 | 0.00 | - | 1 | 25 | 31.79% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 86.81 | 89.05 | 90.75 | 0.00 | - | 1 | 2 | 50.76% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 109.68 | 90.35 | 92.05 | 0.00 | - | 1 | 1 | 50.20% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 2024-12-20 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 81.21% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 90.99 | 92.85 | 94.20 | 0.00 | - | 1 | 268 | 49.56% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 118.20 | 99.55 | 101.20 | 0.00 | - | 1 | 14 | 48.97% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 107.18 | 106.45 | 108.70 | 0.00 | - | 20 | 35 | 47.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 90.23% |
| CRM240531P00195000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.29 | 0.04 | 0.44 | 0.00 | - | - | 18 | 65.82% |
| CRM240621P00195000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 0.29 | 0.09 | 0.33 | 0.00 | - | 80 | 995 | 50.44% |
| CRM240719P00195000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 0.37 | 0.24 | 0.38 | -0.29 | -43.94% | 2 | 17 | 40.50% |
| CRM240816P00195000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.81 | 0.44 | 0.81 | 0.00 | - | 2 | 85 | 39.28% |
| CRM240920P00195000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 1.70 | 1.00 | 1.42 | 0.00 | - | 11 | 342 | 37.96% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 2.15 | 1.58 | 1.63 | 0.00 | - | 61 | 69 | 35.65% |
| CRM241115P00195000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 2.50 | 2.04 | 2.15 | 0.00 | - | 1 | 14 | 35.17% |
| CRM241220P00195000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 3.29 | 2.91 | 3.05 | 0.00 | - | 2 | 35 | 35.39% |
| CRM250117P00195000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 3.65 | 3.35 | 3.50 | 0.00 | - | 35 | 751 | 34.68% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 5.90 | 4.45 | 4.65 | 0.00 | - | 1 | 171 | 33.76% |
| CRM250620P00195000 | 2024-05-06 11:16AM EDT | 2025-06-20 | 7.08 | 6.45 | 6.70 | 0.00 | - | 1 | 348 | 33.52% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 12.25 | 9.05 | 10.45 | 0.00 | - | 25 | 284 | 32.10% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 2026-06-18 | 14.10 | 12.30 | 12.95 | 0.00 | - | - | 1 | 31.40% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 2026-12-18 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 29.47% |
