Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.788,11 +3.348,97 (+5,93%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00290000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.27 | 0.25 | 0.31 | -0.24 | -47.06% | 92 | 214 | 32.18% |
| CRM240503C00290000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.99 | 0.93 | 1.22 | -0.35 | -26.12% | 25 | 144 | 32.50% |
| CRM240510C00290000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 1.68 | 1.65 | 2.04 | -0.45 | -21.13% | 104 | 112 | 31.62% |
| CRM240517C00290000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 2.51 | 2.48 | 2.56 | -0.33 | -11.62% | 195 | 2,272 | 29.87% |
| CRM240524C00290000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 2.86 | 2.74 | 5.40 | -1.00 | -25.91% | 2 | 133 | 37.33% |
| CRM240531C00290000 | 2024-04-19 3:07PM EDT | 2024-05-31 | 5.80 | 5.85 | 6.15 | -0.35 | -5.69% | 17 | 48 | 36.43% |
| CRM240621C00290000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 7.85 | 7.95 | 8.10 | -0.70 | -8.19% | 72 | 1,487 | 34.58% |
| CRM240719C00290000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 10.35 | 10.35 | 10.50 | -0.65 | -5.91% | 312 | 492 | 33.55% |
| CRM240816C00290000 | 2024-04-19 2:51PM EDT | 2024-08-16 | 12.30 | 12.65 | 12.85 | -0.46 | -3.61% | 122 | 193 | 33.33% |
| CRM240920C00290000 | 2024-04-19 10:21AM EDT | 2024-09-20 | 17.35 | 16.25 | 17.30 | +0.18 | +1.05% | 17 | 576 | 35.82% |
| CRM241018C00290000 | 2024-04-19 10:07AM EDT | 2024-10-18 | 19.50 | 18.45 | 19.00 | +0.10 | +0.52% | 11 | 32 | 35.21% |
| CRM241115C00290000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 21.00 | 20.70 | 21.80 | -0.35 | -1.64% | 27 | 70 | 36.23% |
| CRM241220C00290000 | 2024-04-19 2:17PM EDT | 2024-12-20 | 24.90 | 24.15 | 25.25 | +0.55 | +2.26% | 2 | 225 | 37.47% |
| CRM250117C00290000 | 2024-04-19 2:43PM EDT | 2025-01-17 | 26.20 | 26.00 | 26.35 | -0.25 | -0.95% | 36 | 1,559 | 36.68% |
| CRM250321C00290000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 30.35 | 30.00 | 31.10 | -3.50 | -10.34% | 16 | 71 | 37.65% |
| CRM250620C00290000 | 2024-04-17 2:56PM EDT | 2025-06-20 | 41.80 | 35.30 | 36.95 | 0.00 | - | 7 | 200 | 38.41% |
| CRM260116C00290000 | 2024-04-18 10:21AM EDT | 2026-01-16 | 50.50 | 47.10 | 48.45 | 0.00 | - | 2 | 1,997 | 39.55% |
| CRM261218C00290000 | 2024-04-15 2:35PM EDT | 2026-12-18 | 66.40 | 62.20 | 63.40 | 0.00 | - | 5 | 13 | 40.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00290000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 19.83 | 17.65 | 21.85 | +0.82 | +4.31% | 19 | 184 | 56.54% |
| CRM240503P00290000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 21.10 | 19.65 | 20.95 | +1.92 | +10.01% | 6 | 145 | 33.34% |
| CRM240510P00290000 | 2024-04-19 2:57PM EDT | 2024-05-10 | 21.71 | 20.50 | 21.20 | +0.37 | +1.73% | 19 | 286 | 28.83% |
| CRM240517P00290000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 21.35 | 20.95 | 21.60 | +0.70 | +3.39% | 298 | 2,577 | 27.05% |
| CRM240524P00290000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 16.15 | 19.80 | 23.95 | 0.00 | - | 11 | 31 | 33.50% |
| CRM240531P00290000 | 2024-04-19 2:57PM EDT | 2024-05-31 | 25.10 | 23.10 | 25.35 | +2.47 | +10.91% | 3 | 5 | 35.10% |
| CRM240621P00290000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 26.10 | 25.35 | 26.00 | +2.40 | +10.13% | 32 | 779 | 30.32% |
| CRM240719P00290000 | 2024-04-19 12:47PM EDT | 2024-07-19 | 27.57 | 26.65 | 27.40 | +1.47 | +5.63% | 4 | 514 | 28.12% |
| CRM240816P00290000 | 2024-04-19 2:12PM EDT | 2024-08-16 | 27.85 | 28.15 | 28.90 | +0.28 | +1.02% | 8 | 193 | 27.23% |
| CRM240920P00290000 | 2024-04-17 10:06AM EDT | 2024-09-20 | 30.97 | 30.75 | 31.60 | +3.12 | +11.20% | 1 | 903 | 28.01% |
| CRM241018P00290000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 32.00 | 31.80 | 32.95 | +0.05 | +0.16% | 1 | 133 | 27.61% |
| CRM241115P00290000 | 2024-04-16 12:43PM EDT | 2024-11-15 | 29.70 | 33.05 | 34.30 | 0.00 | - | 5 | 29 | 27.41% |
| CRM241220P00290000 | 2024-04-15 2:10PM EDT | 2024-12-20 | 33.75 | 35.60 | 36.10 | 0.00 | - | 10 | 99 | 27.46% |
| CRM250117P00290000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 33.00 | 36.40 | 37.95 | 0.00 | - | 8 | 853 | 28.03% |
| CRM250321P00290000 | 2024-04-10 3:57PM EDT | 2025-03-21 | 26.95 | 38.95 | 40.40 | 0.00 | - | 124 | 128 | 27.67% |
| CRM250620P00290000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 38.80 | 41.75 | 42.85 | 0.00 | - | 1 | 250 | 26.66% |
| CRM260116P00290000 | 2024-04-12 12:15PM EDT | 2026-01-16 | 38.20 | 46.90 | 48.10 | 0.00 | - | 1 | 339 | 25.53% |
