Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
37.634,38 +5,90 (+0,02%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.702,01 -452,68 (-0,75%) CMC Crypto 200
1.388,16 +5,59 (+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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 72.70 | 70.50 | 74.15 | 0.00 | - | - | 3 | 368.75% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 2024-05-03 | 95.20 | 71.00 | 74.50 | 0.00 | - | 1 | 1 | 139.01% |
| CRM240517C00200000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 79.14 | 71.85 | 74.65 | 0.00 | - | 2 | 25 | 54.79% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 71.50 | 75.70 | 0.00 | - | 1 | 2 | 58.98% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 73.25 | 75.20 | 0.00 | - | - | 1 | 62.38% |
| CRM240621C00200000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 76.57 | 74.25 | 75.90 | 0.00 | - | 4 | 1,282 | 56.57% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 75.35 | 77.20 | 0.00 | - | 1 | 3 | 52.62% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 101.20% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 79.18 | 78.25 | 79.60 | 0.00 | - | 1 | 133 | 50.14% |
| CRM241115C00200000 | 2024-04-15 12:12PM EDT | 2024-11-15 | 88.27 | 81.00 | 82.40 | 0.00 | - | - | 1 | 48.88% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 82.70 | 84.40 | 0.00 | - | 1 | 39 | 48.94% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 84.25 | 85.75 | 0.00 | - | 350 | 1,389 | 48.62% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 86.85 | 88.40 | 0.00 | - | 2 | 3 | 47.69% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 91.00 | 92.95 | -1.90 | -2.03% | 50 | 175 | 47.98% |
| CRM260116C00200000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 99.87 | 98.85 | 102.35 | -3.70 | -3.57% | 1 | 51 | 48.45% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 109.50 | 113.00 | 0.00 | - | 1 | 3 | 47.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 88.09% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.22 | 0.00 | - | - | 1 | 66.41% |
| CRM240517P00200000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | +0.02 | +20.00% | 1 | 329 | 51.37% |
| CRM240621P00200000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.59 | 0.37 | 0.65 | +0.14 | +31.11% | 39 | 2,953 | 44.80% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.82 | 0.65 | 0.98 | 0.00 | - | 3 | 69 | 39.76% |
| CRM240816P00200000 | 2024-04-25 12:15PM EDT | 2024-08-16 | 1.36 | 1.09 | 1.41 | +0.11 | +8.80% | 2 | 1,032 | 37.31% |
| CRM240920P00200000 | 2024-04-23 12:08PM EDT | 2024-09-20 | 2.06 | 1.98 | 2.23 | 0.00 | - | 2 | 802 | 36.40% |
| CRM241018P00200000 | 2024-04-18 1:00PM EDT | 2024-10-18 | 3.05 | 2.60 | 2.97 | 0.00 | - | 3 | 31 | 36.04% |
| CRM241115P00200000 | 2024-04-25 3:01PM EDT | 2024-11-15 | 3.40 | 2.98 | 3.40 | +0.15 | +4.62% | 3 | 30 | 34.78% |
| CRM241220P00200000 | 2024-04-17 2:10PM EDT | 2024-12-20 | 4.45 | 4.40 | 4.75 | 0.00 | - | 32 | 151 | 35.59% |
| CRM250117P00200000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 5.50 | 4.50 | 5.25 | +0.80 | +17.02% | 1 | 2,652 | 34.79% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 2025-03-21 | 6.85 | 5.85 | 6.90 | 0.00 | - | 3 | 251 | 34.40% |
| CRM250620P00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 8.71 | 7.55 | 8.80 | +0.51 | +6.22% | 40 | 208 | 33.37% |
| CRM260116P00200000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 11.87 | 11.10 | 13.60 | 0.00 | - | 1 | 1,117 | 32.73% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 12.55 | 15.35 | 0.00 | - | - | 2 | 31.05% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 15.55 | 18.60 | +0.35 | +2.05% | 3 | 57 | 30.69% |
