Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.963,72 -2.141,90 (-3,45%) CMC Crypto 200
1.386,81 -37,29 (-2,62%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 96.09% |
| CRM240503C00340000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 50.00% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.23 | 0.00 | - | 22 | 20 | 46.97% |
| CRM240517C00340000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.23 | -0.03 | -42.86% | 10 | 1,895 | 39.55% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.91 | 0.00 | - | 1 | 5 | 52.72% |
| CRM240531C00340000 | 2024-04-23 11:20AM EDT | 2024-05-31 | 0.50 | 0.24 | 1.29 | +0.03 | +6.38% | 1 | 11 | 43.31% |
| CRM240621C00340000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 1.04 | 0.79 | 1.10 | -0.06 | -5.45% | 56 | 695 | 33.55% |
| CRM240719C00340000 | 2024-04-24 10:04AM EDT | 2024-07-19 | 1.86 | 1.70 | 2.04 | +0.11 | +6.29% | 5 | 234 | 32.01% |
| CRM240816C00340000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 2.37 | 2.72 | 3.05 | 0.00 | - | 8 | 74 | 31.09% |
| CRM240920C00340000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 4.79 | 4.95 | 5.40 | +0.33 | +7.40% | 2 | 467 | 32.65% |
| CRM241018C00340000 | 2024-04-24 11:54AM EDT | 2024-10-18 | 6.10 | 6.20 | 6.45 | +0.50 | +8.93% | 11 | 1,126 | 31.94% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 7.95 | 7.80 | 8.60 | 0.00 | - | 9 | 38 | 33.16% |
| CRM241220C00340000 | 2024-04-22 11:40AM EDT | 2024-12-20 | 9.95 | 10.55 | 11.00 | 0.00 | - | 1 | 510 | 34.00% |
| CRM250117C00340000 | 2024-04-23 12:59PM EDT | 2025-01-17 | 11.40 | 11.80 | 12.25 | 0.00 | - | 4 | 710 | 33.75% |
| CRM250321C00340000 | 2024-04-19 3:30PM EDT | 2025-03-21 | 14.70 | 14.70 | 16.75 | 0.00 | - | 1 | 124 | 35.26% |
| CRM250620C00340000 | 2024-04-15 3:04PM EDT | 2025-06-20 | 21.40 | 18.00 | 21.10 | 0.00 | - | 112 | 153 | 35.21% |
| CRM260116C00340000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 30.03 | 29.00 | 33.90 | 0.00 | - | 2 | 128 | 37.91% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 38.15 | 39.70 | 0.00 | - | - | 1 | 37.64% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 45.90 | 48.25 | 0.00 | - | 1 | 4 | 38.67% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 63.30 | 64.85 | 0.00 | - | 10 | 0 | 51.98% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 63.10 | 64.75 | 0.00 | - | 1 | 1 | 32.47% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 63.40 | 64.75 | 0.00 | - | 3 | 3 | 26.75% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 2024-08-16 | 61.80 | 63.55 | 64.85 | 0.00 | - | 5 | 21 | 23.79% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 65.10 | 66.55 | 0.00 | - | 1 | 1 | 22.57% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 66.20 | 68.10 | 0.00 | - | 2 | 16 | 23.89% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 74.00 | 77.50 | 0.00 | - | 41 | 42 | 23.20% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 78.50 | 83.00 | 0.00 | - | 60 | 60 | 22.17% |
