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:310.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240405C003100002024-03-28 3:59PM EDT2024-04-051.000.730.94-0.20-16.67%32448721.29%
CRM240412C003100002024-03-28 3:46PM EDT2024-04-122.352.242.56-0.10-4.08%7825724.12%
CRM240419C003100002024-03-28 3:59PM EDT2024-04-193.703.453.65-0.31-7.73%784,13524.12%
CRM240426C003100002024-03-28 1:11PM EDT2024-04-264.504.005.00-0.58-11.42%1022425.35%
CRM240503C003100002024-03-28 2:47PM EDT2024-05-035.775.206.25-0.63-9.84%21826.26%
CRM240517C003100002024-03-28 3:54PM EDT2024-05-177.887.707.95-0.07-0.88%802,28026.25%
CRM240621C003100002024-03-28 3:50PM EDT2024-06-2114.2014.1514.40-0.25-1.73%631,78931.43%
CRM240719C003100002024-03-28 2:46PM EDT2024-07-1916.5016.6516.85-0.01-0.06%1033030.94%
CRM240816C003100002024-03-28 3:10PM EDT2024-08-1619.8019.2019.55+0.75+3.94%12234331.32%
CRM240920C003100002024-03-26 12:42PM EDT2024-09-2026.4022.8524.150.00-475033.55%
CRM241018C003100002024-03-27 10:39AM EDT2024-10-1827.0025.1026.500.00-13333.78%
CRM241115C003100002024-03-26 3:50PM EDT2024-11-1531.2727.5528.950.00-52134.23%
CRM241220C003100002024-03-27 11:44AM EDT2024-12-2032.2031.4533.00+0.22+0.69%414935.85%
CRM250117C003100002024-03-28 3:17PM EDT2025-01-1734.8533.3034.80+1.65+4.97%61,83735.78%
CRM250321C003100002024-03-28 2:02PM EDT2025-03-2138.7238.5040.10-5.64-12.71%1336.95%
CRM250620C003100002024-03-27 2:58PM EDT2025-06-2045.2544.3046.800.00-615838.06%
CRM260116C003100002024-03-27 1:47PM EDT2026-01-1657.3657.3059.700.00-4253,36139.53%
CRM261218C003100002024-03-27 3:44PM EDT2026-12-1874.7572.7576.850.00-51341.10%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CRM240405P003100002024-03-28 3:54PM EDT2024-04-059.618.4011.25-0.76-7.33%8316932.18%
CRM240412P003100002024-03-28 3:02PM EDT2024-04-1210.209.8011.65-1.45-12.45%163125.42%
CRM240419P003100002024-03-28 3:59PM EDT2024-04-1911.7011.6011.90-0.05-0.43%4153421.96%
CRM240426P003100002024-03-27 11:31AM EDT2024-04-2613.9211.9512.900.00-42322.42%
CRM240503P003100002024-03-26 12:13PM EDT2024-05-0310.5512.4014.900.00-1425.79%
CRM240517P003100002024-03-28 2:35PM EDT2024-05-1714.4614.5514.95-0.34-2.30%1898722.00%
CRM240621P003100002024-03-28 2:30PM EDT2024-06-2120.2519.8020.10+0.10+0.50%3046226.01%
CRM240719P003100002024-03-28 12:29PM EDT2024-07-1921.7021.3021.60-0.65-2.91%517824.83%
CRM240816P003100002024-03-28 12:30PM EDT2024-08-1623.1022.8523.10-0.40-1.70%116324.26%
CRM240920P003100002024-03-28 12:37PM EDT2024-09-2026.2525.4026.80-0.65-2.42%526526.17%
CRM241018P003100002024-03-15 3:43PM EDT2024-10-1827.6026.6028.25-4.40-13.75%1225.92%
CRM241115P003100002024-03-27 12:10PM EDT2024-11-1530.0027.9029.750.00-1125.88%
CRM241220P003100002024-03-26 3:51PM EDT2024-12-2029.4730.6531.700.00-217026.02%
CRM250117P003100002024-03-26 2:44PM EDT2025-01-1730.1031.7533.000.00-1228525.96%
CRM250321P003100002024-03-21 11:24AM EDT2025-03-2131.3533.6537.500.00-17827.35%
CRM250620P003100002024-03-27 10:52AM EDT2025-06-2039.2037.4038.950.00-225925.51%
CRM260116P003100002024-03-27 10:01AM EDT2026-01-1644.4444.5545.750.00-1012725.29%
CRM261218P003100002024-03-12 3:01PM EDT2026-12-1852.5052.0555.850.00-1225.71%