Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.437,63 -36,82 (-0,14%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006C00250000 | 2023-09-25 1:47PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 54 | 53.13% |
| CRM231013C00250000 | 2023-09-15 11:18AM EDT | 2023-10-13 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 41.80% |
| CRM231020C00250000 | 2023-09-29 1:02PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 2,227 | 36.13% |
| CRM231027C00250000 | 2023-09-29 2:11PM EDT | 2023-10-27 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 33 | 32.62% |
| CRM231117C00250000 | 2023-09-29 10:31AM EDT | 2023-11-17 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 6 | 2,511 | 27.59% |
| CRM231215C00250000 | 2023-09-29 2:46PM EDT | 2023-12-15 | 0.93 | 0.86 | 0.91 | -0.02 | -2.11% | 17 | 278 | 30.31% |
| CRM240119C00250000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 1.69 | 1.65 | 1.75 | -0.13 | -7.14% | 10 | 3,755 | 29.54% |
| CRM240216C00250000 | 2023-09-27 11:41AM EDT | 2024-02-16 | 2.79 | 2.57 | 2.68 | 0.00 | - | 1 | 278 | 29.88% |
| CRM240419C00250000 | 2023-09-29 3:41PM EDT | 2024-04-19 | 5.60 | 5.45 | 5.65 | -0.40 | -6.67% | 11 | 78 | 32.10% |
| CRM240517C00250000 | 2023-09-21 3:49PM EDT | 2024-05-17 | 8.35 | 6.60 | 6.85 | 0.00 | - | 7 | 6 | 32.50% |
| CRM240621C00250000 | 2023-09-28 2:49PM EDT | 2024-06-21 | 8.65 | 8.50 | 8.75 | -0.10 | -1.14% | 5 | 1,242 | 33.65% |
| CRM250117C00250000 | 2023-09-29 2:04PM EDT | 2025-01-17 | 17.95 | 17.35 | 18.05 | -0.25 | -1.37% | 13 | 1,380 | 36.21% |
| CRM250620C00250000 | 2023-09-28 3:10PM EDT | 2025-06-20 | 26.00 | 22.85 | 23.90 | +1.66 | +6.82% | 2 | 1,000 | 37.14% |
| CRM260116C00250000 | 2023-09-28 1:32PM EDT | 2026-01-16 | 32.35 | 30.30 | 32.00 | 0.00 | - | 4 | 17 | 38.82% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231013P00250000 | 2023-09-29 10:19AM EDT | 2023-10-13 | 43.70 | 46.65 | 48.40 | -3.54 | -7.49% | 3 | 0 | 57.32% |
| CRM231020P00250000 | 2023-09-27 3:35PM EDT | 2023-10-20 | 47.23 | 46.65 | 48.05 | 0.00 | - | 2 | 2 | 56.89% |
| CRM231117P00250000 | 2023-09-08 1:59PM EDT | 2023-11-17 | 25.85 | 46.55 | 48.20 | 0.00 | - | 1 | 0 | 38.67% |
| CRM231215P00250000 | 2023-09-21 12:16PM EDT | 2023-12-15 | 41.25 | 46.55 | 48.15 | 0.00 | - | 1 | 0 | 30.51% |
| CRM240119P00250000 | 2023-09-27 2:45PM EDT | 2024-01-19 | 47.09 | 46.60 | 48.10 | 0.00 | - | 16 | 130 | 24.99% |
| CRM240216P00250000 | 2023-09-29 11:28AM EDT | 2024-02-16 | 44.65 | 46.50 | 48.20 | -2.05 | -4.39% | 1 | 53 | 22.91% |
| CRM240419P00250000 | 2023-09-28 11:13AM EDT | 2024-04-19 | 48.04 | 47.35 | 48.30 | 0.00 | - | 2 | 0 | 19.48% |
| CRM240517P00250000 | 2023-09-26 1:16PM EDT | 2024-05-17 | 48.31 | 47.70 | 49.10 | 0.00 | - | - | 1 | 21.03% |
| CRM240621P00250000 | 2023-09-26 3:03PM EDT | 2024-06-21 | 49.85 | 48.55 | 50.05 | 0.00 | - | 6 | 333 | 22.09% |
| CRM250117P00250000 | 2023-09-28 2:40PM EDT | 2025-01-17 | 52.15 | 51.55 | 52.70 | 0.00 | - | 8 | 680 | 20.76% |
| CRM250620P00250000 | 2023-09-15 12:23PM EDT | 2025-06-20 | 46.85 | 52.50 | 54.80 | 0.00 | - | 6 | 8 | 20.58% |
| CRM260116P00250000 | 2023-09-22 3:14PM EDT | 2026-01-16 | 53.70 | 54.70 | 59.00 | 0.00 | - | 1 | 1 | 21.81% |
