Deutsche Märkte geschlossen
DAX
15.328,78 +186,76 (+1,23%) Euro Stoxx 50
4.231,27 +63,06 (+1,51%) Dow Jones 30
32.627,77 +233,52 (+0,72%) Gold
1.965,60 -7,90 (-0,40%) EUR/USD
1,0832 -0,0015 (-0,14%) Bitcoin EUR
26.108,48 +1.242,48 (+5,00%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Strike:210.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00210000 | 2023-03-29 10:18AM EDT | 2023-03-31 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 1,291 | 36.33% |
| CRM230406C00210000 | 2023-03-29 12:23PM EDT | 2023-04-06 | 0.22 | 0.20 | 0.23 | +0.08 | +57.14% | 122 | 116 | 29.54% |
| CRM230414C00210000 | 2023-03-29 12:01PM EDT | 2023-04-14 | 0.70 | 0.69 | 0.75 | +0.22 | +45.83% | 14 | 87 | 28.93% |
| CRM230421C00210000 | 2023-03-29 12:29PM EDT | 2023-04-21 | 1.12 | 1.17 | 1.23 | +0.26 | +30.23% | 210 | 4,049 | 28.50% |
| CRM230428C00210000 | 2023-03-29 12:07PM EDT | 2023-04-28 | 1.82 | 1.75 | 1.90 | +0.40 | +28.17% | 34 | 105 | 29.44% |
| CRM230505C00210000 | 2023-03-29 10:10AM EDT | 2023-05-05 | 2.27 | 2.47 | 2.64 | +0.20 | +9.66% | 2 | 40 | 30.49% |
| CRM230519C00210000 | 2023-03-29 12:18PM EDT | 2023-05-19 | 3.92 | 3.70 | 3.80 | +0.77 | +24.44% | 164 | 2,064 | 30.88% |
| CRM230616C00210000 | 2023-03-29 12:15PM EDT | 2023-06-16 | 7.50 | 7.35 | 7.55 | +0.95 | +14.50% | 26 | 2,273 | 36.27% |
| CRM230818C00210000 | 2023-03-29 12:34PM EDT | 2023-08-18 | 11.50 | 11.45 | 11.60 | +1.04 | +9.94% | 16 | 1,933 | 35.77% |
| CRM230915C00210000 | 2023-03-29 10:19AM EDT | 2023-09-15 | 13.65 | 13.85 | 14.05 | +0.99 | +7.82% | 1 | 220 | 37.38% |
| CRM231117C00210000 | 2023-03-29 12:16PM EDT | 2023-11-17 | 17.53 | 17.30 | 17.55 | +1.48 | +9.22% | 14 | 51 | 37.61% |
| CRM240119C00210000 | 2023-03-29 9:51AM EDT | 2024-01-19 | 20.20 | 20.90 | 21.20 | +0.45 | +2.28% | 3 | 2,539 | 38.59% |
| CRM240621C00210000 | 2023-03-29 10:29AM EDT | 2024-06-21 | 27.25 | 27.85 | 28.45 | +5.95 | +27.93% | 1 | 161 | 39.69% |
| CRM250117C00210000 | 2023-03-29 9:34AM EDT | 2025-01-17 | 36.65 | 35.85 | 36.60 | +1.90 | +5.47% | 10 | 550 | 40.60% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00210000 | 2023-03-27 12:19PM EDT | 2023-03-31 | 19.75 | 14.50 | 14.85 | 0.00 | - | 3 | 3 | 36.33% |
| CRM230406P00210000 | 2023-03-29 9:51AM EDT | 2023-04-06 | 15.85 | 14.55 | 14.95 | -2.66 | -14.37% | 7 | 16 | 26.37% |
| CRM230414P00210000 | 2023-03-23 1:00PM EDT | 2023-04-14 | 22.50 | 14.90 | 15.30 | 0.00 | - | - | 1 | 25.56% |
| CRM230421P00210000 | 2023-03-29 11:54AM EDT | 2023-04-21 | 15.77 | 15.20 | 15.60 | -3.08 | -16.34% | 4 | 57 | 24.63% |
| CRM230428P00210000 | 2023-03-24 3:44PM EDT | 2023-04-28 | 21.00 | 15.60 | 16.10 | 0.00 | - | 1 | 1 | 25.44% |
| CRM230519P00210000 | 2023-03-28 3:50PM EDT | 2023-05-19 | 19.58 | 17.10 | 17.40 | 0.00 | - | 1 | 72 | 25.82% |
| CRM230616P00210000 | 2023-03-29 12:18PM EDT | 2023-06-16 | 19.80 | 19.95 | 20.20 | -3.05 | -13.35% | 27 | 403 | 29.85% |
| CRM230818P00210000 | 2023-03-29 9:32AM EDT | 2023-08-18 | 23.20 | 22.50 | 22.80 | -1.35 | -5.50% | 5 | 286 | 28.08% |
| CRM230915P00210000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 26.20 | 24.25 | 24.45 | 0.00 | - | 167 | 338 | 28.92% |
| CRM231117P00210000 | 2023-03-28 1:03PM EDT | 2023-11-17 | 28.13 | 26.25 | 26.50 | 0.00 | - | 2 | 10 | 28.11% |
| CRM240119P00210000 | 2023-03-29 9:32AM EDT | 2024-01-19 | 29.00 | 28.35 | 28.75 | -1.60 | -5.23% | 1 | 1,272 | 28.21% |
| CRM240621P00210000 | 2023-03-27 11:05AM EDT | 2024-06-21 | 35.45 | 32.10 | 32.65 | 0.00 | - | 2 | 196 | 27.44% |
| CRM250117P00210000 | 2023-03-27 9:48AM EDT | 2025-01-17 | 38.92 | 36.05 | 36.70 | 0.00 | - | 1 | 494 | 26.55% |
