Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
301,18-0,20 (-0,07%)
Börsenschluss: 04:00PM EDT
300,19 -0,99 (-0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240405C003000002024-03-28 3:59PM EDT2024-04-054.664.254.55-0.39-7.72%18242522.14%
CRM240412C003000002024-03-28 3:52PM EDT2024-04-126.495.956.70-0.41-5.94%1411225.06%
CRM240419C003000002024-03-28 3:20PM EDT2024-04-198.177.607.90-0.17-2.04%1164,18124.78%
CRM240426C003000002024-03-28 1:59PM EDT2024-04-269.007.909.50+0.50+5.88%67126.33%
CRM240503C003000002024-03-28 3:53PM EDT2024-05-0310.438.5010.80-0.57-5.18%181227.09%
CRM240517C003000002024-03-28 3:28PM EDT2024-05-1712.8512.3512.70+0.05+0.39%1291,80427.27%
CRM240621C003000002024-03-28 3:25PM EDT2024-06-2119.4518.8519.15-0.05-0.26%81,75332.09%
CRM240719C003000002024-03-28 11:43AM EDT2024-07-1921.9521.4521.65+0.25+1.15%227431.59%
CRM240816C003000002024-03-28 2:01PM EDT2024-08-1624.0524.1024.45-0.15-0.62%1137532.05%
CRM240920C003000002024-03-27 1:36PM EDT2024-09-2028.4027.3029.550.00-168334.85%
CRM241018C003000002024-03-25 3:22PM EDT2024-10-1835.4030.1031.450.00-12634.51%
CRM241115C003000002024-03-27 10:36AM EDT2024-11-1534.2532.5034.400.00-11735.47%
CRM241220C003000002024-03-26 12:32PM EDT2024-12-2041.3536.4038.000.00-210336.61%
CRM250117C003000002024-03-28 1:59PM EDT2025-01-1739.1238.1540.20-0.08-0.20%792,47936.90%
CRM250321C003000002024-03-27 11:39AM EDT2025-03-2143.1043.1546.050.00-156838.50%
CRM250620C003000002024-03-28 3:18PM EDT2025-06-2050.7548.7051.50+0.90+1.81%333538.56%
CRM260116C003000002024-03-27 10:09AM EDT2026-01-1662.2061.5563.750.00-112,62539.65%
CRM261218C003000002024-03-25 10:59AM EDT2026-12-1882.0077.5081.450.00-1441.63%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240405P003000002024-03-28 3:55PM EDT2024-04-053.072.983.25-0.37-10.76%20550921.47%
CRM240412P003000002024-03-28 3:10PM EDT2024-04-124.754.205.05-0.05-1.04%3118923.12%
CRM240419P003000002024-03-28 3:52PM EDT2024-04-195.735.806.00-0.17-2.88%692,10622.33%
CRM240426P003000002024-03-28 3:37PM EDT2024-04-266.756.507.30-0.90-11.76%44523.31%
CRM240503P003000002024-03-28 3:44PM EDT2024-05-037.737.358.50-0.32-3.98%6624.12%
CRM240517P003000002024-03-28 3:48PM EDT2024-05-179.329.259.50-0.68-6.80%1212,45922.72%
CRM240621P003000002024-03-28 3:45PM EDT2024-06-2114.6514.6014.85-0.05-0.34%821,14326.69%
CRM240719P003000002024-03-28 1:58PM EDT2024-07-1916.4216.1516.40+1.82+12.47%732625.48%
CRM240816P003000002024-03-28 2:36PM EDT2024-08-1618.0517.7517.95-0.30-1.63%225224.90%
CRM240920P003000002024-03-28 1:13PM EDT2024-09-2021.3020.4521.20-0.60-2.74%525526.21%
CRM241018P003000002024-03-28 12:29PM EDT2024-10-1822.5521.7523.30+2.15+10.54%12226.70%
CRM241115P003000002024-03-26 3:55PM EDT2024-11-1522.1223.0524.100.00-5825.88%
CRM241220P003000002024-03-27 12:15PM EDT2024-12-2027.4025.9526.900.00-339426.87%
CRM250117P003000002024-03-28 12:54PM EDT2025-01-1727.8026.8528.10-0.35-1.24%471,80526.69%
CRM250321P003000002024-03-27 1:06PM EDT2025-03-2130.6028.8532.500.00-327927.96%
CRM250620P003000002024-03-27 9:44AM EDT2025-06-2032.0031.9034.100.00-138626.19%
CRM260116P003000002024-03-28 10:56AM EDT2026-01-1640.5238.1541.15+4.36+12.06%11,22126.05%
CRM261218P003000002024-03-27 9:54AM EDT2026-12-1847.2547.4049.650.00-1225.59%