Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.775,20 +88,60 (+0,47%) Euro Stoxx 50
5.085,57 +31,16 (+0,62%) Dow Jones 30
39.557,35 +169,59 (+0,43%) Gold
2.371,30 +31,00 (+1,32%) EUR/USD
1,0791 +0,0007 (+0,06%) Bitcoin EUR
58.450,02 +1.788,52 (+3,16%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Strike:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00330000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.66 | 0.00 | - | 3 | 85 | 171.68% |
| CRM240517C00330000 | 2024-05-10 9:36AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | +0.02 | +100.00% | 1 | 4,561 | 50.59% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.01 | 0.75 | 0.00 | - | 2 | 26 | 51.86% |
| CRM240531C00330000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 0.68 | 0.41 | 0.69 | 0.00 | - | 226 | 284 | 42.07% |
| CRM240607C00330000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 0.63 | 0.56 | 1.27 | 0.00 | - | 2 | 13 | 41.99% |
| CRM240621C00330000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.84 | 0.88 | 1.01 | 0.00 | - | 107 | 1,986 | 32.68% |
| CRM240719C00330000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 1.64 | 1.74 | 1.89 | 0.00 | - | 2 | 724 | 29.71% |
| CRM240816C00330000 | 2024-05-09 9:36AM EDT | 2024-08-16 | 2.94 | 3.05 | 3.20 | 0.00 | - | 1 | 414 | 29.35% |
| CRM240920C00330000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 5.15 | 5.75 | 5.95 | 0.00 | - | 1 | 375 | 31.32% |
| CRM241018C00330000 | 2024-05-09 2:24PM EDT | 2024-10-18 | 6.62 | 6.80 | 7.60 | 0.00 | - | 1 | 234 | 31.41% |
| CRM241115C00330000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 8.55 | 9.15 | 9.50 | 0.00 | - | 9 | 517 | 31.93% |
| CRM241220C00330000 | 2024-05-07 2:11PM EDT | 2024-12-20 | 12.37 | 11.90 | 12.50 | 0.00 | - | 13 | 324 | 33.36% |
| CRM250117C00330000 | 2024-05-09 12:40PM EDT | 2025-01-17 | 12.50 | 13.35 | 13.90 | 0.00 | - | 7 | 1,248 | 33.16% |
| CRM250321C00330000 | 2024-05-07 10:53AM EDT | 2025-03-21 | 18.35 | 16.60 | 18.05 | 0.00 | - | 1 | 188 | 34.04% |
| CRM250620C00330000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 21.75 | 22.40 | 23.80 | 0.00 | - | 4 | 646 | 35.14% |
| CRM260116C00330000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 33.00 | 32.35 | 35.70 | 0.00 | - | 3 | 301 | 36.90% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 46.30 | 48.00 | 51.95 | 0.00 | - | 2 | 23 | 38.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00330000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 56.00 | 50.65 | 53.35 | 0.00 | - | 10 | 2 | 76.88% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 90.42% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 51.60 | 54.60 | 0.00 | - | 1 | 17 | 46.59% |
| CRM240719P00330000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 60.11 | 51.25 | 54.15 | 0.00 | - | 1 | 385 | 34.77% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 51.80 | 53.25 | 0.00 | - | 5 | 49 | 26.69% |
| CRM240920P00330000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 61.10 | 52.70 | 53.90 | 0.00 | - | 1 | 13 | 24.69% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 55.55 | 57.00 | 0.00 | - | 2 | 33 | 24.40% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 60.35 | 62.20 | 0.00 | - | 2 | 32 | 26.82% |
| CRM250620P00330000 | 2024-05-09 11:01AM EDT | 2025-06-20 | 64.30 | 60.60 | 62.10 | 0.00 | - | 3 | 69 | 23.54% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 24.56% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 23.25% |
