Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.553,19 +139,08 (+0,55%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006C00210000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 0.49 | 0.48 | 0.53 | -0.32 | -39.51% | 1,338 | 450 | 26.15% |
| CRM231013C00210000 | 2023-09-29 3:36PM EDT | 2023-10-13 | 1.43 | 1.31 | 1.41 | -0.22 | -13.33% | 49 | 245 | 25.95% |
| CRM231020C00210000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 2.14 | 2.15 | 2.23 | -0.67 | -23.84% | 264 | 2,227 | 26.15% |
| CRM231027C00210000 | 2023-09-29 2:55PM EDT | 2023-10-27 | 3.18 | 2.84 | 3.10 | -0.16 | -4.79% | 185 | 52 | 26.95% |
| CRM231103C00210000 | 2023-09-29 11:15AM EDT | 2023-11-03 | 4.70 | 3.55 | 3.85 | +0.15 | +3.30% | 6 | 38 | 27.32% |
| CRM231117C00210000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 5.00 | 5.10 | 5.25 | -0.40 | -7.41% | 187 | 3,293 | 28.04% |
| CRM231215C00210000 | 2023-09-29 3:58PM EDT | 2023-12-15 | 9.00 | 9.00 | 9.15 | -0.65 | -6.74% | 69 | 164 | 33.11% |
| CRM240119C00210000 | 2023-09-29 3:52PM EDT | 2024-01-19 | 11.75 | 11.45 | 11.60 | -0.09 | -0.76% | 151 | 3,660 | 32.93% |
| CRM240216C00210000 | 2023-09-29 3:56PM EDT | 2024-02-16 | 13.25 | 13.40 | 13.60 | -0.40 | -2.93% | 57 | 900 | 33.45% |
| CRM240419C00210000 | 2023-09-29 11:54AM EDT | 2024-04-19 | 19.35 | 18.15 | 18.45 | +0.45 | +2.38% | 20 | 40 | 35.81% |
| CRM240517C00210000 | 2023-09-28 3:11PM EDT | 2024-05-17 | 20.65 | 19.45 | 20.30 | 0.00 | - | 10 | 33 | 36.44% |
| CRM240621C00210000 | 2023-09-29 10:24AM EDT | 2024-06-21 | 24.20 | 22.30 | 22.75 | +2.40 | +11.01% | 6 | 806 | 37.50% |
| CRM250117C00210000 | 2023-09-29 11:13AM EDT | 2025-01-17 | 35.00 | 32.75 | 33.30 | +0.34 | +0.98% | 10 | 768 | 39.50% |
| CRM250620C00210000 | 2023-09-29 10:25AM EDT | 2025-06-20 | 41.28 | 38.45 | 39.95 | +0.73 | +1.80% | 1 | 33 | 40.68% |
| CRM260116C00210000 | 2023-09-27 10:59AM EDT | 2026-01-16 | 47.30 | 46.15 | 49.50 | 0.00 | - | 1 | 10 | 43.23% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006P00210000 | 2023-09-29 2:26PM EDT | 2023-10-06 | 7.46 | 7.30 | 7.85 | +0.81 | +12.18% | 261 | 275 | 27.74% |
| CRM231013P00210000 | 2023-09-29 2:55PM EDT | 2023-10-13 | 7.60 | 8.00 | 8.40 | -0.93 | -10.90% | 21 | 812 | 24.01% |
| CRM231020P00210000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 8.90 | 8.75 | 9.05 | +0.45 | +5.33% | 34 | 4,232 | 23.67% |
| CRM231027P00210000 | 2023-09-29 1:04PM EDT | 2023-10-27 | 8.70 | 9.30 | 9.70 | 0.00 | - | 34 | 162 | 23.82% |
| CRM231103P00210000 | 2023-09-26 3:39PM EDT | 2023-11-03 | 11.34 | 9.75 | 10.30 | 0.00 | - | 1 | 7 | 23.94% |
| CRM231117P00210000 | 2023-09-29 3:41PM EDT | 2023-11-17 | 11.05 | 10.90 | 11.10 | +0.10 | +0.91% | 519 | 5,021 | 23.11% |
| CRM231215P00210000 | 2023-09-29 3:36PM EDT | 2023-12-15 | 13.87 | 13.95 | 14.15 | -0.13 | -0.93% | 58 | 778 | 27.00% |
| CRM240119P00210000 | 2023-09-29 3:48PM EDT | 2024-01-19 | 15.49 | 15.40 | 15.60 | -0.21 | -1.34% | 581 | 3,160 | 25.66% |
| CRM240216P00210000 | 2023-09-29 3:51PM EDT | 2024-02-16 | 16.45 | 16.55 | 16.75 | -0.40 | -2.37% | 87 | 2,100 | 25.26% |
| CRM240419P00210000 | 2023-09-29 1:34PM EDT | 2024-04-19 | 19.10 | 19.45 | 19.75 | -0.65 | -3.29% | 20 | 119 | 25.98% |
| CRM240517P00210000 | 2023-09-29 3:37PM EDT | 2024-05-17 | 20.35 | 19.95 | 20.65 | -0.85 | -4.01% | 5 | 23 | 25.75% |
| CRM240621P00210000 | 2023-09-28 12:44PM EDT | 2024-06-21 | 20.45 | 21.65 | 22.15 | -0.55 | -2.62% | 4 | 1,316 | 26.17% |
| CRM250117P00210000 | 2023-09-29 2:36PM EDT | 2025-01-17 | 27.00 | 26.75 | 27.55 | -0.14 | -0.52% | 2 | 1,290 | 25.41% |
| CRM250620P00210000 | 2023-09-27 11:27AM EDT | 2025-06-20 | 30.25 | 29.35 | 30.40 | 0.00 | - | 1 | 184 | 24.77% |
| CRM260116P00210000 | 2023-09-20 3:32PM EDT | 2026-01-16 | 29.35 | 31.60 | 35.20 | 0.00 | - | - | 65 | 25.38% |
