Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
17.769,07 -0,95 (-0,01%) Euro Stoxx 50
4.920,74 +6,61 (+0,13%) Dow Jones 30
37.918,48 +165,17 (+0,44%) Gold
2.394,40 +6,00 (+0,25%) EUR/USD
1,0659 -0,0016 (-0,15%) Bitcoin EUR
59.045,62 +850,11 (+1,46%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:250.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00250000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 27.85 | 23.50 | 25.80 | 0.00 | - | 10 | 916 | 85.06% |
| CRM240426C00250000 | 2024-04-17 2:23PM EDT | 2024-04-26 | 28.42 | 23.70 | 26.40 | 0.00 | - | 1 | 36 | 61.29% |
| CRM240517C00250000 | 2024-04-17 3:18PM EDT | 2024-05-17 | 30.00 | 27.35 | 27.75 | 0.00 | - | 4 | 1,326 | 40.19% |
| CRM240621C00250000 | 2024-04-16 2:50PM EDT | 2024-06-21 | 37.00 | 32.00 | 32.75 | 0.00 | - | 40 | 2,005 | 41.33% |
| CRM240719C00250000 | 2024-04-18 9:35AM EDT | 2024-07-19 | 34.60 | 34.45 | 34.95 | -1.50 | -4.16% | 1 | 457 | 39.29% |
| CRM240816C00250000 | 2024-04-17 12:21PM EDT | 2024-08-16 | 38.82 | 37.00 | 37.45 | 0.00 | - | 10 | 614 | 39.04% |
| CRM240920C00250000 | 2024-04-03 3:36PM EDT | 2024-09-20 | 65.39 | 40.55 | 41.10 | 0.00 | - | 2 | 779 | 40.17% |
| CRM241018C00250000 | 2024-04-16 1:29PM EDT | 2024-10-18 | 46.00 | 42.75 | 43.25 | 0.00 | - | 1 | 3 | 40.08% |
| CRM241115C00250000 | 2024-04-16 9:42AM EDT | 2024-11-15 | 45.00 | 44.70 | 45.60 | 0.00 | - | 1 | 22 | 40.47% |
| CRM241220C00250000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 51.50 | 47.70 | 48.95 | 0.00 | - | 5 | 48 | 41.61% |
| CRM250117C00250000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 52.69 | 50.00 | 51.00 | 0.00 | - | 1 | 1,521 | 41.81% |
| CRM250321C00250000 | 2024-04-15 3:56PM EDT | 2025-03-21 | 53.35 | 53.60 | 56.55 | 0.00 | - | 1 | 2 | 43.50% |
| CRM250620C00250000 | 2024-04-15 10:31AM EDT | 2025-06-20 | 63.33 | 59.05 | 60.75 | 0.00 | - | 4 | 999 | 42.49% |
| CRM260116C00250000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 71.90 | 70.80 | 71.80 | -3.50 | -4.64% | 1 | 378 | 43.21% |
| CRM261218C00250000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 88.23 | 83.65 | 86.85 | 0.00 | - | 2 | 13 | 44.37% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00250000 | 2024-04-18 9:45AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 21 | 1,642 | 53.52% |
| CRM240426P00250000 | 2024-04-17 2:43PM EDT | 2024-04-26 | 0.26 | 0.24 | 0.38 | 0.00 | - | 8 | 192 | 37.31% |
| CRM240503P00250000 | 2024-04-18 9:41AM EDT | 2024-05-03 | 0.80 | 0.64 | 0.81 | +0.07 | +9.59% | 2 | 53 | 33.47% |
| CRM240510P00250000 | 2024-04-17 10:58AM EDT | 2024-05-10 | 1.18 | 1.03 | 1.40 | 0.00 | - | 3 | 39 | 32.63% |
| CRM240517P00250000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 1.58 | 1.69 | 1.76 | 0.00 | - | 119 | 2,355 | 30.74% |
| CRM240524P00250000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 1.99 | 1.75 | 2.80 | 0.00 | - | 3 | 52 | 32.65% |
| CRM240531P00250000 | 2024-04-17 3:41PM EDT | 2024-05-31 | 3.89 | 2.95 | 4.30 | 0.00 | - | 5 | 63 | 35.69% |
| CRM240621P00250000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.60 | +0.58 | +11.44% | 1 | 2,421 | 33.15% |
| CRM240719P00250000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 6.50 | 6.85 | 7.05 | 0.00 | - | 48 | 536 | 31.06% |
| CRM240816P00250000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 7.85 | 8.25 | 8.40 | 0.00 | - | 35 | 537 | 29.87% |
| CRM240920P00250000 | 2024-04-18 9:50AM EDT | 2024-09-20 | 10.85 | 10.65 | 11.20 | -0.15 | -1.36% | 10 | 1,185 | 30.96% |
| CRM241018P00250000 | 2024-04-17 2:11PM EDT | 2024-10-18 | 11.60 | 12.10 | 12.55 | 0.00 | - | 6 | 404 | 30.52% |
| CRM241115P00250000 | 2024-04-17 12:07PM EDT | 2024-11-15 | 13.45 | 13.50 | 13.90 | 0.00 | - | 7 | 42 | 30.30% |
| CRM241220P00250000 | 2024-04-16 1:48PM EDT | 2024-12-20 | 15.00 | 15.70 | 16.25 | 0.00 | - | 314 | 350 | 31.03% |
| CRM250117P00250000 | 2024-04-16 3:20PM EDT | 2025-01-17 | 15.80 | 16.65 | 16.95 | 0.00 | - | 3 | 1,907 | 30.24% |
| CRM250321P00250000 | 2024-04-17 11:36AM EDT | 2025-03-21 | 18.85 | 19.05 | 19.80 | 0.00 | - | 10 | 301 | 30.30% |
| CRM250620P00250000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 21.78 | 22.35 | 24.05 | 0.00 | - | 20 | 157 | 30.87% |
| CRM260116P00250000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 26.30 | 27.10 | 28.35 | 0.00 | - | 129 | 1,439 | 28.57% |
| CRM260618P00250000 | 2024-04-11 1:37PM EDT | 2026-06-18 | 25.75 | 30.40 | 31.95 | 0.00 | - | - | 1 | 28.12% |
| CRM261218P00250000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 35.50 | 33.95 | 36.00 | 0.00 | - | 1 | 11 | 27.83% |
