Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802C00310000 | 2024-07-12 11:01AM EDT | 2024-08-02 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 50.98% |
| CRM240809C00310000 | 2024-07-18 11:19AM EDT | 2024-08-09 | 0.13 | 0.04 | 0.23 | +0.06 | +85.71% | 6 | 11 | 43.21% |
| CRM240816C00310000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 0.22 | 0.09 | 0.24 | +0.11 | +100.00% | 18 | 1,427 | 35.50% |
| CRM240823C00310000 | 2024-07-18 10:17AM EDT | 2024-08-23 | 0.02 | 0.14 | 1.19 | 0.00 | - | 1 | 4 | 42.30% |
| CRM240830C00310000 | 2024-07-25 1:28PM EDT | 2024-08-30 | 1.20 | 0.16 | 1.61 | 0.00 | - | 6 | 6 | 40.83% |
| CRM240920C00310000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 2.44 | 2.25 | 2.61 | +0.24 | +10.91% | 160 | 1,333 | 37.02% |
| CRM241018C00310000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 3.85 | 3.90 | 4.05 | +0.70 | +22.22% | 236 | 684 | 34.87% |
| CRM241115C00310000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 5.56 | 5.50 | 5.95 | +0.29 | +5.50% | 10 | 177 | 34.82% |
| CRM241220C00310000 | 2024-07-26 2:05PM EDT | 2024-12-20 | 8.98 | 7.90 | 9.10 | +1.66 | +22.68% | 16 | 452 | 36.35% |
| CRM250117C00310000 | 2024-07-26 3:16PM EDT | 2025-01-17 | 10.17 | 9.40 | 10.65 | +0.68 | +7.17% | 23 | 2,339 | 35.83% |
| CRM250221C00310000 | 2024-07-19 10:46AM EDT | 2025-02-21 | 7.60 | 10.80 | 12.20 | 0.00 | - | 7 | 147 | 34.94% |
| CRM250321C00310000 | 2024-07-26 3:50PM EDT | 2025-03-21 | 14.55 | 14.30 | 15.00 | +1.10 | +8.18% | 41 | 483 | 36.48% |
| CRM250620C00310000 | 2024-07-26 10:33AM EDT | 2025-06-20 | 19.65 | 19.60 | 20.50 | +1.32 | +7.20% | 5 | 619 | 36.91% |
| CRM260116C00310000 | 2024-07-26 2:22PM EDT | 2026-01-16 | 31.35 | 30.60 | 32.05 | +2.05 | +7.00% | 36 | 3,682 | 38.11% |
| CRM260618C00310000 | 2024-07-12 1:32PM EDT | 2026-06-18 | 34.20 | 37.30 | 38.95 | 0.00 | - | 2 | 6 | 38.43% |
| CRM261218C00310000 | 2024-07-16 11:30AM EDT | 2026-12-18 | 41.00 | 44.50 | 46.75 | 0.00 | - | 1 | 155 | 38.98% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00310000 | 2024-07-26 11:46AM EDT | 2024-08-16 | 47.99 | 45.70 | 48.15 | -0.16 | -0.33% | 4 | 8 | 45.31% |
| CRM240920P00310000 | 2024-07-23 3:41PM EDT | 2024-09-20 | 53.92 | 46.50 | 50.45 | 0.00 | - | 2 | 11 | 39.32% |
| CRM241018P00310000 | 2024-06-17 3:11PM EDT | 2024-10-18 | 80.95 | 56.65 | 61.00 | 0.00 | - | 14 | 7 | 53.77% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 2024-11-15 | 94.89 | 53.15 | 54.75 | 0.00 | - | 60 | 0 | 38.21% |
| CRM241220P00310000 | 2024-07-26 11:53AM EDT | 2024-12-20 | 51.00 | 50.85 | 53.55 | -7.05 | -12.14% | 2 | 293 | 31.04% |
| CRM250117P00310000 | 2024-07-26 10:14AM EDT | 2025-01-17 | 51.90 | 51.00 | 53.25 | -7.10 | -12.03% | 10 | 113 | 27.90% |
| CRM250321P00310000 | 2024-07-23 3:07PM EDT | 2025-03-21 | 57.65 | 53.60 | 55.05 | 0.00 | - | 2 | 12 | 26.67% |
| CRM250620P00310000 | 2024-07-26 2:47PM EDT | 2025-06-20 | 57.40 | 54.80 | 58.20 | -3.70 | -6.06% | 41 | 250 | 26.47% |
| CRM260116P00310000 | 2024-07-12 2:04PM EDT | 2026-01-16 | 66.55 | 60.05 | 65.00 | 0.00 | - | 6 | 322 | 26.57% |
| CRM260618P00310000 | 2024-07-25 3:50PM EDT | 2026-06-18 | 68.50 | 64.40 | 66.90 | 0.00 | - | 15 | 17 | 24.84% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 2026-12-18 | 87.32 | 69.05 | 73.40 | 0.00 | - | 1 | 13 | 26.24% |
