Deutsche Märkte schließen in 5 Stunden 42 Minuten
DAX
18.196,22 +58,57 (+0,32%) Euro Stoxx 50
5.025,81 +17,64 (+0,35%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.326,90 -15,20 (-0,65%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.055,76 +158,91 (+0,26%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00270000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 7.32 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| CRM240503C00270000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 9.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CRM240510C00270000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 10.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRM240517C00270000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 12.24 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CRM240524C00270000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240531C00270000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CRM240621C00270000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CRM240719C00270000 | 2024-04-23 2:00PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM240816C00270000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CRM240920C00270000 | 2024-04-23 3:14PM EDT | 2024-09-20 | 28.19 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241115C00270000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 32.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241220C00270000 | 2024-04-22 1:20PM EDT | 2024-12-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00270000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250321C00270000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250620C00270000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 47.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM260116C00270000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM261218C00270000 | 2024-04-22 3:00PM EDT | 2026-12-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00270000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| CRM240503P00270000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 2.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CRM240510P00270000 | 2024-04-23 2:57PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CRM240517P00270000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| CRM240524P00270000 | 2024-04-23 2:12PM EDT | 2024-05-24 | 6.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CRM240531P00270000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| CRM240621P00270000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 10.79 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| CRM240719P00270000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CRM240816P00270000 | 2024-04-23 2:06PM EDT | 2024-08-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| CRM240920P00270000 | 2024-04-23 2:44PM EDT | 2024-09-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| CRM241018P00270000 | 2024-04-23 2:10PM EDT | 2024-10-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRM241115P00270000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 21.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRM241220P00270000 | 2024-04-23 1:14PM EDT | 2024-12-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM250117P00270000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM250321P00270000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRM250620P00270000 | 2024-04-23 2:13PM EDT | 2025-06-20 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260116P00270000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 2026-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
