Deutsche Märkte öffnen in 5 Stunden 43 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
292,80-0,85 (-0,29%)
Börsenschluss: 04:00PM EST
292,77 -0,03 (-0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240301C002900002024-02-23 3:58PM EST2024-03-0112.5012.2012.45-0.40-3.10%32871979.91%
CRM240308C002900002024-02-23 3:57PM EST2024-03-0813.9012.3513.600.00-3925254.68%
CRM240315C002900002024-02-23 3:44PM EST2024-03-1514.4614.2014.40-0.19-1.30%1444,07448.85%
CRM240322C002900002024-02-23 1:43PM EST2024-03-2215.2514.2515.25-0.34-2.18%917744.51%
CRM240328C002900002024-02-23 11:18AM EST2024-03-2815.3014.3515.95-0.80-4.97%36442.17%
CRM240405C002900002024-02-23 3:08PM EST2024-04-0516.3314.8017.00-0.17-1.03%21840.46%
CRM240419C002900002024-02-23 3:34PM EST2024-04-1917.8718.0018.10-0.73-3.92%1053,10337.29%
CRM240517C002900002024-02-23 3:56PM EST2024-05-1721.1520.8020.95-0.10-0.47%2601,93835.46%
CRM240621C002900002024-02-23 3:41PM EST2024-06-2125.7825.4525.65-0.02-0.08%1471,16636.87%
CRM240719C002900002024-02-23 1:44PM EST2024-07-1927.8027.4528.00-0.64-2.25%61936.34%
CRM240816C002900002024-02-16 3:35PM EST2024-08-1629.4929.8530.350.00-24436.23%
CRM240920C002900002024-02-23 3:48PM EST2024-09-2034.2233.6534.35-0.31-0.90%735237.64%
CRM241220C002900002024-02-23 3:26PM EST2024-12-2041.4041.1042.05+6.50+18.62%155538.81%
CRM250117C002900002024-02-23 2:02PM EST2025-01-1743.5043.0044.05-1.33-2.97%51,41738.96%
CRM250620C002900002024-02-22 3:59PM EST2025-06-2055.4153.4055.250.00-120140.70%
CRM260116C002900002024-02-23 3:09PM EST2026-01-1665.8064.6066.55+0.42+0.64%42,14941.26%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240301P002900002024-02-23 3:55PM EST2024-03-019.109.159.40+0.22+2.48%14526678.05%
CRM240308P002900002024-02-23 3:55PM EST2024-03-089.979.9010.25+0.27+2.78%6815754.20%
CRM240315P002900002024-02-23 2:41PM EST2024-03-1510.6010.6510.80+0.30+2.91%351,56145.83%
CRM240322P002900002024-02-23 3:44PM EST2024-03-2211.0511.0511.65-0.05-0.45%562641.93%
CRM240328P002900002024-02-23 3:57PM EST2024-03-2811.4811.3011.80+0.27+2.41%511938.23%
CRM240405P002900002024-02-23 3:08PM EST2024-04-0512.1912.0512.40+0.32+2.70%31635.77%
CRM240419P002900002024-02-23 3:15PM EST2024-04-1913.2513.0013.25+0.25+1.92%1191,18832.69%
CRM240517P002900002024-02-23 3:37PM EST2024-05-1714.8014.7514.95+0.20+1.37%1531,28429.63%
CRM240621P002900002024-02-23 3:29PM EST2024-06-2118.3017.9018.15+0.70+3.98%10945029.70%
CRM240719P002900002024-02-23 3:20PM EST2024-07-1919.3019.2019.45+0.36+1.90%325928.46%
CRM240816P002900002024-02-23 2:19PM EST2024-08-1620.6520.4521.05+0.20+0.98%73928.07%
CRM240920P002900002024-02-23 10:24AM EST2024-09-2022.6122.3523.10-0.24-1.05%130427.95%
CRM241220P002900002024-02-23 12:53PM EST2024-12-2027.6526.8027.650.00-12327.67%
CRM250117P002900002024-02-22 12:53PM EST2025-01-1728.1028.1029.100.00-1132827.79%
CRM250620P002900002024-02-23 2:41PM EST2025-06-2034.3533.8534.55+0.30+0.88%422627.05%
CRM260116P002900002024-02-23 10:29AM EST2026-01-1639.1439.1541.85-0.41-1.04%115627.21%