Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.809,42 +783,42 (+1,31%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 93.55% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 54.10% |
| CRM240517C00370000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 1,029 | 46.00% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 2024-05-24 | 0.26 | 0.00 | 1.54 | 0.00 | - | 2 | 1 | 56.08% |
| CRM240621C00370000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.42 | -0.05 | -14.29% | 3 | 187 | 37.74% |
| CRM240719C00370000 | 2024-04-18 11:06AM EDT | 2024-07-19 | 0.68 | 0.46 | 0.75 | 0.00 | - | 3 | 41 | 34.62% |
| CRM240816C00370000 | 2024-04-16 11:52AM EDT | 2024-08-16 | 1.66 | 0.94 | 1.04 | 0.00 | - | 1 | 956 | 32.18% |
| CRM240920C00370000 | 2024-04-19 9:56AM EDT | 2024-09-20 | 2.15 | 2.03 | 2.14 | +0.10 | +4.88% | 1 | 218 | 32.97% |
| CRM241018C00370000 | 2024-04-17 3:45PM EDT | 2024-10-18 | 3.80 | 2.52 | 2.91 | 0.00 | - | 90 | 35 | 32.67% |
| CRM241115C00370000 | 2024-04-17 11:42AM EDT | 2024-11-15 | 4.65 | 3.65 | 4.25 | 0.00 | - | 1 | 33 | 33.66% |
| CRM241220C00370000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 6.45 | 5.15 | 6.00 | 0.00 | - | 4 | 103 | 34.54% |
| CRM250117C00370000 | 2024-04-19 10:34AM EDT | 2025-01-17 | 6.70 | 6.25 | 7.40 | +0.20 | +3.08% | 3 | 652 | 35.02% |
| CRM250321C00370000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 9.72 | 9.10 | 9.90 | +0.52 | +5.65% | 10 | 37 | 34.96% |
| CRM250620C00370000 | 2024-03-13 11:09AM EDT | 2025-06-20 | 27.33 | 22.05 | 24.15 | 0.00 | - | 2 | 136 | 45.37% |
| CRM260116C00370000 | 2024-04-19 1:12PM EDT | 2026-01-16 | 22.60 | 21.75 | 23.65 | -1.47 | -6.11% | 2 | 192 | 36.76% |
| CRM260618C00370000 | 2024-04-12 10:27AM EDT | 2026-06-18 | 42.10 | 27.35 | 30.00 | 0.00 | - | 1 | 1 | 37.26% |
| CRM261218C00370000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 39.37 | 33.50 | 36.75 | 0.00 | - | 1 | 3 | 37.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00370000 | 2024-03-13 3:16PM EDT | 2024-05-17 | 61.75 | 74.60 | 77.05 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 2024-06-21 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 2024-07-19 | 97.65 | 98.00 | 100.25 | 0.00 | - | 230 | 0 | 33.57% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 2024-08-16 | 96.95 | 98.80 | 101.30 | 0.00 | - | 66 | 0 | 35.52% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 2024-09-20 | 69.55 | 98.65 | 100.35 | 0.00 | - | 2 | 0 | 26.51% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 2024-10-18 | 91.35 | 97.55 | 100.45 | 0.00 | - | 1 | 0 | 24.98% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 2024-12-20 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 2025-01-17 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250620P00370000 | 2024-01-24 2:13PM EDT | 2025-06-20 | 92.10 | 83.25 | 85.20 | 0.00 | - | 2 | 35 | 0.00% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 2026-01-16 | 100.55 | 101.55 | 105.35 | 0.00 | - | 1 | 5 | 21.17% |
