Deutsche Märkte geschlossen
DAX
16.656,44 +123,33 (+0,75%) Euro Stoxx 50
4.483,26 +30,49 (+0,68%) Dow Jones 30
36.153,29 +28,73 (+0,08%) Gold
2.047,40 +11,10 (+0,55%) EUR/USD
1,0786 -0,0016 (-0,1510%) BTC-EUR
40.751,75 +515,64 (+1,28%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EST. Markt geöffnet.
Strike:270.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00270000 | 2023-12-06 10:41AM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 141 | 3,673 | 34.38% |
| CRM231215C00270000 | 2023-12-06 12:45PM EST | 2023-12-15 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 44 | 739 | 26.81% |
| CRM231222C00270000 | 2023-12-06 11:38AM EST | 2023-12-22 | 0.46 | 0.50 | 0.55 | -0.04 | -8.00% | 47 | 266 | 24.41% |
| CRM231229C00270000 | 2023-12-06 11:49AM EST | 2023-12-29 | 0.70 | 0.77 | 0.82 | +0.10 | +16.67% | 5 | 499 | 22.88% |
| CRM240105C00270000 | 2023-12-06 10:23AM EST | 2024-01-05 | 1.28 | 1.16 | 1.24 | +0.17 | +15.32% | 16 | 95 | 22.80% |
| CRM240112C00270000 | 2023-12-06 10:13AM EST | 2024-01-12 | 1.89 | 1.58 | 1.82 | +0.49 | +35.00% | 12 | 22 | 23.47% |
| CRM240119C00270000 | 2023-12-06 12:47PM EST | 2024-01-19 | 2.08 | 2.06 | 2.12 | +0.09 | +4.52% | 243 | 4,126 | 22.83% |
| CRM240216C00270000 | 2023-12-06 11:42AM EST | 2024-02-16 | 4.20 | 4.25 | 4.40 | +0.03 | +0.72% | 80 | 1,505 | 24.49% |
| CRM240315C00270000 | 2023-12-06 11:03AM EST | 2024-03-15 | 8.15 | 7.95 | 8.15 | +0.18 | +2.26% | 5 | 1,643 | 28.84% |
| CRM240419C00270000 | 2023-12-06 9:30AM EST | 2024-04-19 | 10.85 | 10.50 | 10.70 | +1.25 | +13.02% | 10 | 230 | 29.29% |
| CRM240517C00270000 | 2023-12-06 11:11AM EST | 2024-05-17 | 12.50 | 12.45 | 12.80 | +0.20 | +1.63% | 3 | 177 | 29.92% |
| CRM240621C00270000 | 2023-12-06 9:40AM EST | 2024-06-21 | 16.70 | 16.05 | 16.25 | +1.40 | +9.15% | 7 | 2,049 | 31.94% |
| CRM240920C00270000 | 2023-12-06 10:28AM EST | 2024-09-20 | 22.05 | 22.55 | 22.80 | +0.25 | +1.15% | 2 | 316 | 33.85% |
| CRM250117C00270000 | 2023-12-05 3:37PM EST | 2025-01-17 | 29.42 | 29.30 | 30.30 | +0.27 | +0.93% | 3 | 376 | 35.57% |
| CRM250620C00270000 | 2023-12-01 9:30AM EST | 2025-06-20 | 36.24 | 36.75 | 38.25 | 0.00 | - | 3 | 120 | 36.71% |
| CRM260116C00270000 | 2023-12-05 3:19PM EST | 2026-01-16 | 47.30 | 45.50 | 47.45 | +1.35 | +2.94% | 1 | 34 | 37.67% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00270000 | 2023-12-06 10:41AM EST | 2023-12-08 | 17.48 | 17.95 | 18.55 | -1.66 | -8.67% | 5 | 10 | 0.00% |
| CRM231215P00270000 | 2023-12-05 1:02PM EST | 2023-12-15 | 20.92 | 18.20 | 18.75 | 0.00 | - | 10 | 56 | 21.68% |
| CRM231222P00270000 | 2023-12-05 12:29PM EST | 2023-12-22 | 20.61 | 18.05 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
| CRM231229P00270000 | 2023-12-04 11:39AM EST | 2023-12-29 | 18.60 | 18.45 | 18.80 | 0.00 | - | 2 | 3 | 15.19% |
| CRM240105P00270000 | 2023-12-04 11:20AM EST | 2024-01-05 | 19.48 | 18.35 | 18.75 | 0.00 | - | 10 | 32 | 12.35% |
| CRM240112P00270000 | 2023-12-04 9:37AM EST | 2024-01-12 | 18.45 | 18.55 | 18.90 | 0.00 | - | 1 | 1 | 13.45% |
| CRM240119P00270000 | 2023-12-05 9:58AM EST | 2024-01-19 | 21.39 | 18.80 | 19.10 | 0.00 | - | 2 | 156 | 14.16% |
| CRM240216P00270000 | 2023-12-05 2:34PM EST | 2024-02-16 | 21.70 | 19.95 | 20.65 | 0.00 | - | 2 | 34 | 17.49% |
| CRM240315P00270000 | 2023-12-06 9:56AM EST | 2024-03-15 | 23.20 | 22.40 | 22.65 | +1.65 | +7.66% | 11 | 81 | 19.87% |
| CRM240419P00270000 | 2023-12-04 2:17PM EST | 2024-04-19 | 23.75 | 23.75 | 24.10 | -1.45 | -5.75% | 1 | 81 | 19.93% |
| CRM240517P00270000 | 2023-12-05 1:55PM EST | 2024-05-17 | 26.55 | 25.15 | 25.50 | 0.00 | - | 1 | 44 | 20.50% |
| CRM240621P00270000 | 2023-12-06 12:20PM EST | 2024-06-21 | 27.55 | 27.10 | 27.40 | +4.86 | +21.42% | 4 | 97 | 21.41% |
| CRM240920P00270000 | 2023-12-05 3:17PM EST | 2024-09-20 | 31.40 | 30.30 | 31.10 | 0.00 | - | 35 | 114 | 22.09% |
| CRM250117P00270000 | 2023-12-04 3:27PM EST | 2025-01-17 | 35.28 | 33.20 | 34.95 | 0.00 | - | 3 | 108 | 22.33% |
| CRM250620P00270000 | 2023-12-04 3:48PM EST | 2025-06-20 | 39.15 | 36.85 | 39.25 | 0.00 | - | 2 | 21 | 22.53% |
| CRM260116P00270000 | 2023-12-05 2:42PM EST | 2026-01-16 | 43.55 | 41.20 | 43.45 | 0.00 | - | 5 | 38 | 22.12% |
