Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
202,78-0,42 (-0,21%)
Börsenschluss: 04:00PM EDT
203,01 +0,23 (+0,11%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231006C002100002023-09-29 3:56PM EDT2023-10-060.490.480.53-0.32-39.51%1,33845026.15%
CRM231013C002100002023-09-29 3:36PM EDT2023-10-131.431.311.41-0.22-13.33%4924525.95%
CRM231020C002100002023-09-29 3:58PM EDT2023-10-202.142.152.23-0.67-23.84%2642,22726.15%
CRM231027C002100002023-09-29 2:55PM EDT2023-10-273.182.843.10-0.16-4.79%1855226.95%
CRM231103C002100002023-09-29 11:15AM EDT2023-11-034.703.553.85+0.15+3.30%63827.32%
CRM231117C002100002023-09-29 3:55PM EDT2023-11-175.005.105.25-0.40-7.41%1873,29328.04%
CRM231215C002100002023-09-29 3:58PM EDT2023-12-159.009.009.15-0.65-6.74%6916433.11%
CRM240119C002100002023-09-29 3:52PM EDT2024-01-1911.7511.4511.60-0.09-0.76%1513,66032.93%
CRM240216C002100002023-09-29 3:56PM EDT2024-02-1613.2513.4013.60-0.40-2.93%5790033.45%
CRM240419C002100002023-09-29 11:54AM EDT2024-04-1919.3518.1518.45+0.45+2.38%204035.81%
CRM240517C002100002023-09-28 3:11PM EDT2024-05-1720.6519.4520.300.00-103336.44%
CRM240621C002100002023-09-29 10:24AM EDT2024-06-2124.2022.3022.75+2.40+11.01%680637.50%
CRM250117C002100002023-09-29 11:13AM EDT2025-01-1735.0032.7533.30+0.34+0.98%1076839.50%
CRM250620C002100002023-09-29 10:25AM EDT2025-06-2041.2838.4539.95+0.73+1.80%13340.68%
CRM260116C002100002023-09-27 10:59AM EDT2026-01-1647.3046.1549.500.00-11043.23%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM231006P002100002023-09-29 2:26PM EDT2023-10-067.467.307.85+0.81+12.18%26127527.74%
CRM231013P002100002023-09-29 2:55PM EDT2023-10-137.608.008.40-0.93-10.90%2181224.01%
CRM231020P002100002023-09-29 3:45PM EDT2023-10-208.908.759.05+0.45+5.33%344,23223.67%
CRM231027P002100002023-09-29 1:04PM EDT2023-10-278.709.309.700.00-3416223.82%
CRM231103P002100002023-09-26 3:39PM EDT2023-11-0311.349.7510.300.00-1723.94%
CRM231117P002100002023-09-29 3:41PM EDT2023-11-1711.0510.9011.10+0.10+0.91%5195,02123.11%
CRM231215P002100002023-09-29 3:36PM EDT2023-12-1513.8713.9514.15-0.13-0.93%5877827.00%
CRM240119P002100002023-09-29 3:48PM EDT2024-01-1915.4915.4015.60-0.21-1.34%5813,16025.66%
CRM240216P002100002023-09-29 3:51PM EDT2024-02-1616.4516.5516.75-0.40-2.37%872,10025.26%
CRM240419P002100002023-09-29 1:34PM EDT2024-04-1919.1019.4519.75-0.65-3.29%2011925.98%
CRM240517P002100002023-09-29 3:37PM EDT2024-05-1720.3519.9520.65-0.85-4.01%52325.75%
CRM240621P002100002023-09-28 12:44PM EDT2024-06-2120.4521.6522.15-0.55-2.62%41,31626.17%
CRM250117P002100002023-09-29 2:36PM EDT2025-01-1727.0026.7527.55-0.14-0.52%21,29025.41%
CRM250620P002100002023-09-27 11:27AM EDT2025-06-2030.2529.3530.400.00-118424.77%
CRM260116P002100002023-09-20 3:32PM EDT2026-01-1629.3531.6035.200.00--6525.38%