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
20.129,55 +46,25 (+0,23%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00230000 | 2022-06-09 9:52AM EDT | 2022-07-01 | 0.14 | 0.00 | 0.12 | 0.00 | - | 5 | 24 | 65.63% |
| CRM220708C00230000 | 2022-06-16 1:12PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.14 | 0.00 | - | 20 | 21 | 51.95% |
| CRM220715C00230000 | 2022-06-24 3:06PM EDT | 2022-07-15 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 39 | 1,089 | 40.43% |
| CRM220722C00230000 | 2022-06-23 10:00AM EDT | 2022-07-22 | 0.05 | 0.05 | 0.27 | 0.00 | - | 1 | 30 | 40.82% |
| CRM220819C00230000 | 2022-06-24 3:30PM EDT | 2022-08-19 | 0.79 | 0.79 | 0.91 | +0.45 | +132.35% | 113 | 965 | 36.69% |
| CRM220916C00230000 | 2022-06-24 3:38PM EDT | 2022-09-16 | 2.26 | 2.25 | 2.42 | +1.19 | +111.21% | 58 | 525 | 38.81% |
| CRM221021C00230000 | 2022-06-24 3:50PM EDT | 2022-10-21 | 3.80 | 3.75 | 3.95 | +1.84 | +93.88% | 32 | 677 | 38.29% |
| CRM221118C00230000 | 2022-06-24 3:23PM EDT | 2022-11-18 | 4.80 | 4.80 | 5.05 | +2.40 | +100.00% | 41 | 250 | 37.71% |
| CRM221216C00230000 | 2022-06-24 3:50PM EDT | 2022-12-16 | 6.50 | 6.40 | 6.75 | +3.35 | +106.35% | 7 | 498 | 38.83% |
| CRM230120C00230000 | 2022-06-24 3:53PM EDT | 2023-01-20 | 7.70 | 7.50 | 7.95 | +3.50 | +83.33% | 61 | 2,681 | 38.03% |
| CRM230616C00230000 | 2022-06-24 3:20PM EDT | 2023-06-16 | 13.25 | 12.95 | 13.95 | +4.70 | +54.97% | 13 | 282 | 38.33% |
| CRM240119C00230000 | 2022-06-24 3:57PM EDT | 2024-01-19 | 21.10 | 20.40 | 21.60 | +7.80 | +58.65% | 28 | 682 | 38.79% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220708P00230000 | 2022-06-14 10:16AM EDT | 2022-07-08 | 65.95 | 43.30 | 45.25 | 0.00 | - | - | 0 | 54.74% |
| CRM220715P00230000 | 2022-06-21 9:30AM EDT | 2022-07-15 | 64.26 | 43.55 | 45.05 | 0.00 | - | 18 | 1 | 60.84% |
| CRM220722P00230000 | 2022-06-17 2:18PM EDT | 2022-07-22 | 64.80 | 43.30 | 45.20 | 0.00 | - | 4 | 1 | 54.54% |
| CRM220729P00230000 | 2022-06-22 10:40AM EDT | 2022-07-29 | 60.70 | 43.50 | 45.10 | 0.00 | - | 2 | 0 | 47.71% |
| CRM220819P00230000 | 2022-06-24 1:05PM EDT | 2022-08-19 | 46.15 | 44.05 | 44.90 | -13.35 | -22.44% | 1 | 41 | 35.88% |
| CRM220916P00230000 | 2022-06-24 11:41AM EDT | 2022-09-16 | 47.80 | 45.30 | 45.90 | -11.33 | -19.16% | 1 | 1,346 | 35.75% |
| CRM221021P00230000 | 2022-06-24 2:37PM EDT | 2022-10-21 | 47.50 | 46.20 | 46.95 | -14.03 | -22.80% | 12 | 63 | 34.42% |
| CRM221118P00230000 | 2022-06-23 11:24AM EDT | 2022-11-18 | 58.86 | 46.95 | 47.60 | 0.00 | - | 1 | 79 | 33.13% |
| CRM221216P00230000 | 2022-06-24 3:20PM EDT | 2022-12-16 | 48.95 | 47.95 | 48.85 | -17.00 | -25.78% | 2 | 125 | 33.85% |
| CRM230120P00230000 | 2022-06-24 2:39PM EDT | 2023-01-20 | 49.60 | 48.60 | 49.40 | -11.17 | -18.38% | 14 | 5,741 | 32.22% |
| CRM230616P00230000 | 2022-06-15 11:59AM EDT | 2023-06-16 | 66.75 | 51.85 | 52.75 | 0.00 | - | 12 | 52 | 30.36% |
| CRM240119P00230000 | 2022-06-24 1:52PM EDT | 2024-01-19 | 57.20 | 55.50 | 56.25 | -10.47 | -15.47% | 2 | 1,322 | 28.20% |
© 2022 Yahoo. Alle Rechte vorbehalten.
