Deutsche Märkte geschlossen
DAX
13.118,13 +205,54 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,32 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.148,91 +72,65 (+0,36%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00210000 | 2022-06-24 3:30PM EDT | 2022-07-01 | 0.06 | 0.07 | 0.10 | +0.04 | +200.00% | 33 | 274 | 43.85% |
| CRM220708C00210000 | 2022-06-24 3:51PM EDT | 2022-07-08 | 0.25 | 0.18 | 0.31 | +0.19 | +316.67% | 43 | 58 | 37.94% |
| CRM220715C00210000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.65 | 0.60 | 0.71 | +0.48 | +282.35% | 204 | 1,822 | 37.35% |
| CRM220722C00210000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 1.17 | 1.01 | 1.31 | +0.92 | +368.00% | 4 | 47 | 38.33% |
| CRM220729C00210000 | 2022-06-24 3:55PM EDT | 2022-07-29 | 1.80 | 1.60 | 1.90 | +1.26 | +233.33% | 23 | 49 | 38.62% |
| CRM220819C00210000 | 2022-06-24 3:43PM EDT | 2022-08-19 | 3.25 | 3.20 | 3.45 | +1.95 | +150.00% | 124 | 2,505 | 38.15% |
| CRM220916C00210000 | 2022-06-24 3:23PM EDT | 2022-09-16 | 6.05 | 5.90 | 6.20 | +2.95 | +95.16% | 1,090 | 1,104 | 40.56% |
| CRM221021C00210000 | 2022-06-24 3:49PM EDT | 2022-10-21 | 8.02 | 8.15 | 8.50 | +3.42 | +74.35% | 41 | 312 | 40.14% |
| CRM221118C00210000 | 2022-06-24 3:50PM EDT | 2022-11-18 | 9.80 | 9.65 | 10.00 | +4.20 | +75.00% | 8 | 399 | 39.55% |
| CRM221216C00210000 | 2022-06-24 2:21PM EDT | 2022-12-16 | 11.15 | 11.70 | 12.15 | +4.26 | +61.83% | 28 | 1,079 | 40.66% |
| CRM230120C00210000 | 2022-06-24 3:15PM EDT | 2023-01-20 | 13.35 | 12.80 | 13.60 | +5.10 | +61.82% | 60 | 5,674 | 39.79% |
| CRM230217C00210000 | 2022-06-24 2:09PM EDT | 2023-02-17 | 13.62 | 14.30 | 14.95 | +4.18 | +44.28% | 5 | 18 | 39.69% |
| CRM230616C00210000 | 2022-06-24 9:50AM EDT | 2023-06-16 | 17.15 | 20.00 | 20.45 | +4.00 | +30.42% | 29 | 615 | 40.01% |
| CRM240119C00210000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 28.25 | 27.85 | 28.90 | +8.85 | +45.62% | 24 | 583 | 40.65% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00210000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 23.78 | 23.70 | 24.70 | -25.46 | -51.71% | 1 | 0 | 62.60% |
| CRM220708P00210000 | 2022-06-10 3:59PM EDT | 2022-07-08 | 31.60 | 23.75 | 24.80 | 0.00 | - | 2 | 0 | 45.95% |
| CRM220715P00210000 | 2022-06-23 9:47AM EDT | 2022-07-15 | 32.51 | 24.30 | 24.90 | -8.49 | -20.71% | 16 | 97 | 38.79% |
| CRM220722P00210000 | 2022-06-23 10:26AM EDT | 2022-07-22 | 39.00 | 24.50 | 25.45 | 0.00 | - | 2 | 12 | 38.88% |
| CRM220729P00210000 | 2022-06-16 10:51AM EDT | 2022-07-29 | 49.20 | 24.95 | 26.15 | 0.00 | - | - | 2 | 39.80% |
| CRM220819P00210000 | 2022-06-24 3:05PM EDT | 2022-08-19 | 27.62 | 26.45 | 27.10 | -13.78 | -33.29% | 9 | 455 | 36.18% |
| CRM220916P00210000 | 2022-06-24 3:12PM EDT | 2022-09-16 | 29.90 | 28.90 | 29.45 | -11.20 | -27.25% | 6 | 2,811 | 37.85% |
| CRM221021P00210000 | 2022-06-24 2:10PM EDT | 2022-10-21 | 32.40 | 30.60 | 31.15 | -10.21 | -23.96% | 16 | 77 | 36.43% |
| CRM221118P00210000 | 2022-06-09 1:47PM EDT | 2022-11-18 | 29.70 | 31.70 | 32.20 | 0.00 | - | 4 | 228 | 35.25% |
| CRM221216P00210000 | 2022-06-24 10:46AM EDT | 2022-12-16 | 35.50 | 33.35 | 33.75 | -7.72 | -17.86% | 3 | 542 | 35.58% |
| CRM230120P00210000 | 2022-06-24 1:15PM EDT | 2023-01-20 | 35.66 | 34.15 | 34.95 | -8.26 | -18.81% | 1 | 4,993 | 34.75% |
| CRM230616P00210000 | 2022-06-22 1:55PM EDT | 2023-06-16 | 48.45 | 37.80 | 39.25 | 0.00 | - | 5 | 41 | 32.74% |
| CRM240119P00210000 | 2022-06-24 2:12PM EDT | 2024-01-19 | 43.72 | 42.25 | 43.30 | -8.43 | -16.16% | 8 | 522 | 30.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
