Deutsche Märkte schließen in 7 Stunden 9 Minuten
DAX
15.425,46 +101,96 (+0,67%) Euro Stoxx 50
4.193,97 +32,41 (+0,78%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Gold
1.889,40 +10,80 (+0,57%) EUR/USD
1,0607 +0,0039 (+0,37%) Bitcoin EUR
25.578,29 +683,64 (+2,75%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00230000 | 2023-09-27 3:23PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM231006C00230000 | 2023-09-28 2:20PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRM231013C00230000 | 2023-09-28 3:52PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CRM231020C00230000 | 2023-09-28 3:39PM EDT | 2023-10-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CRM231027C00230000 | 2023-09-28 2:57PM EDT | 2023-10-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM231103C00230000 | 2023-09-28 3:18PM EDT | 2023-11-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM231110C00230000 | 2023-09-28 10:59AM EDT | 2023-11-10 | 0.73 | 0.70 | 0.81 | +0.73 | - | 2 | - | 26.73% |
| CRM231117C00230000 | 2023-09-28 3:50PM EDT | 2023-11-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CRM231215C00230000 | 2023-09-28 3:37PM EDT | 2023-12-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CRM240119C00230000 | 2023-09-28 3:58PM EDT | 2024-01-19 | 4.98 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CRM240216C00230000 | 2023-09-28 3:31PM EDT | 2024-02-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRM240419C00230000 | 2023-09-28 3:31PM EDT | 2024-04-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM240517C00230000 | 2023-09-27 11:12AM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM240621C00230000 | 2023-09-27 1:33PM EDT | 2024-06-21 | 14.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRM250117C00230000 | 2023-09-28 12:45PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CRM250620C00230000 | 2023-09-28 2:04PM EDT | 2025-06-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRM260116C00230000 | 2023-09-28 12:37PM EDT | 2026-01-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00230000 | 2023-09-19 2:31PM EDT | 2023-09-29 | 15.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM231006P00230000 | 2023-09-20 1:52PM EDT | 2023-10-06 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM231013P00230000 | 2023-09-27 2:17PM EDT | 2023-10-13 | 28.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM231020P00230000 | 2023-09-28 3:45PM EDT | 2023-10-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| CRM231027P00230000 | 2023-09-27 3:08PM EDT | 2023-10-27 | 26.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRM231103P00230000 | 2023-09-21 12:18PM EDT | 2023-11-03 | 21.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM231117P00230000 | 2023-09-28 3:28PM EDT | 2023-11-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM231215P00230000 | 2023-09-28 10:30AM EDT | 2023-12-15 | 29.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00230000 | 2023-09-28 9:33AM EDT | 2024-01-19 | 31.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240216P00230000 | 2023-09-27 2:31PM EDT | 2024-02-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240419P00230000 | 2023-09-28 10:07AM EDT | 2024-04-19 | 32.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240517P00230000 | 2023-09-20 11:46AM EDT | 2024-05-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00230000 | 2023-09-26 10:09AM EDT | 2024-06-21 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM250117P00230000 | 2023-09-28 2:02PM EDT | 2025-01-17 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620P00230000 | 2023-09-20 10:14AM EDT | 2025-06-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
