Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
32.555,55 -123,07 (-0,38%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.823,61 +146,45 (+0,59%) CMC Crypto 200
562,06 +2,55 (+0,46%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00240000 | 2023-09-25 1:07PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 322 | 51.56% |
| CRM231006C00240000 | 2023-09-25 3:34PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 156 | 35.16% |
| CRM231013C00240000 | 2023-09-25 12:18PM EDT | 2023-10-13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 115 | 29.30% |
| CRM231020C00240000 | 2023-09-25 3:31PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 246 | 3,427 | 27.74% |
| CRM231027C00240000 | 2023-09-25 2:46PM EDT | 2023-10-27 | 0.17 | 0.14 | 0.25 | -0.06 | -26.09% | 22 | 157 | 28.03% |
| CRM231103C00240000 | 2023-09-21 1:23PM EDT | 2023-11-03 | 0.47 | 0.24 | 0.34 | 0.00 | - | - | 2 | 26.88% |
| CRM231117C00240000 | 2023-09-25 3:58PM EDT | 2023-11-17 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 173 | 2,641 | 26.28% |
| CRM231215C00240000 | 2023-09-25 2:30PM EDT | 2023-12-15 | 2.25 | 2.23 | 2.31 | -0.01 | -0.44% | 16 | 405 | 30.09% |
| CRM240119C00240000 | 2023-09-25 3:31PM EDT | 2024-01-19 | 3.65 | 3.60 | 3.75 | -0.12 | -3.18% | 101 | 4,878 | 29.80% |
| CRM240216C00240000 | 2023-09-25 1:07PM EDT | 2024-02-16 | 4.90 | 4.95 | 5.10 | -0.23 | -4.48% | 23 | 1,043 | 30.22% |
| CRM240419C00240000 | 2023-09-25 1:28PM EDT | 2024-04-19 | 8.50 | 8.80 | 8.95 | -1.25 | -12.82% | 2 | 21 | 32.60% |
| CRM240517C00240000 | 2023-09-22 1:48PM EDT | 2024-05-17 | 10.50 | 10.15 | 10.35 | 0.00 | - | - | 7 | 32.96% |
| CRM240621C00240000 | 2023-09-25 3:54PM EDT | 2024-06-21 | 12.50 | 12.50 | 12.65 | -0.35 | -2.72% | 11 | 931 | 34.27% |
| CRM250117C00240000 | 2023-09-25 2:44PM EDT | 2025-01-17 | 22.50 | 22.50 | 23.30 | -1.25 | -5.26% | 48 | 1,644 | 37.34% |
| CRM250620C00240000 | 2023-09-25 1:42PM EDT | 2025-06-20 | 29.25 | 28.85 | 30.75 | -1.46 | -4.75% | 2 | 80 | 39.38% |
| CRM260116C00240000 | 2023-09-25 3:58PM EDT | 2026-01-16 | 37.25 | 35.90 | 37.55 | -0.50 | -1.32% | 1 | 6 | 39.56% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00240000 | 2023-08-31 11:37AM EDT | 2023-09-29 | 18.36 | 33.10 | 34.35 | 0.00 | - | - | 0 | 64.45% |
| CRM231006P00240000 | 2023-09-11 9:35AM EDT | 2023-10-06 | 14.43 | 33.00 | 34.30 | 0.00 | - | 1 | 0 | 57.72% |
| CRM231013P00240000 | 2023-09-07 1:35PM EDT | 2023-10-13 | 19.13 | 33.10 | 34.40 | 0.00 | - | 1 | 1 | 46.66% |
| CRM231020P00240000 | 2023-09-25 3:13PM EDT | 2023-10-20 | 34.70 | 33.00 | 34.30 | +2.90 | +9.12% | 201 | 65 | 38.28% |
| CRM231027P00240000 | 2023-09-14 3:15PM EDT | 2023-10-27 | 20.95 | 32.95 | 34.40 | 0.00 | - | - | 2 | 34.99% |
| CRM231117P00240000 | 2023-09-25 11:04AM EDT | 2023-11-17 | 35.54 | 33.10 | 34.40 | +4.99 | +16.33% | 1 | 57 | 27.20% |
| CRM231215P00240000 | 2023-09-25 3:02PM EDT | 2023-12-15 | 34.58 | 33.80 | 34.50 | +2.10 | +6.47% | 19 | 49 | 22.68% |
| CRM240119P00240000 | 2023-09-25 10:41AM EDT | 2024-01-19 | 35.98 | 34.35 | 34.80 | +1.13 | +3.24% | 4 | 1,058 | 20.48% |
| CRM240216P00240000 | 2023-09-25 10:05AM EDT | 2024-02-16 | 35.88 | 34.85 | 35.30 | +2.43 | +7.26% | 1 | 57 | 20.34% |
| CRM240517P00240000 | 2023-09-20 2:31PM EDT | 2024-05-17 | 30.70 | 37.10 | 37.80 | 0.00 | - | - | 2 | 21.78% |
| CRM240621P00240000 | 2023-09-25 3:27PM EDT | 2024-06-21 | 38.92 | 38.25 | 38.85 | +8.68 | +28.70% | 1 | 447 | 22.26% |
| CRM250117P00240000 | 2023-09-20 12:19PM EDT | 2025-01-17 | 37.45 | 42.30 | 43.15 | 0.00 | - | 7 | 396 | 22.08% |
| CRM250620P00240000 | 2023-08-28 12:48PM EDT | 2025-06-20 | 46.25 | 45.05 | 46.10 | 0.00 | - | - | 1 | 22.19% |
| CRM260116P00240000 | 2023-09-13 12:57PM EDT | 2026-01-16 | 42.89 | 46.60 | 50.95 | 0.00 | - | - | 2 | 23.30% |
