$241.68
-3.65-1.49%
In chiusura: -
$241.00
-0.68-0.28%
After hour: 7:59 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Salesforce a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Salesforce..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price85.57Oct 08, 2025
Change
-0%
Bid85.75
Ask88
volume0
Intrest2
Strike
155
155
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price80.62Oct 08, 2025
Change
-0%
Bid81.15
Ask83.55
volume0
Intrest1
Strike
160
160
Last Price0.16Oct 09, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest2
Last Price75.72Oct 08, 2025
Change
-0%
Bid75.85
Ask78.05
volume0
Intrest1
Strike
165
165
Last Price0.15Oct 08, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest1
Last Price70.8Oct 08, 2025
Change
-0%
Bid70.75
Ask73.55
volume0
Intrest2
Strike
170
170
Last Price0.32Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price65.85Oct 08, 2025
Change
-0%
Bid65.8
Ask68.8
volume0
Intrest2
Strike
175
175
Last Price0.44Oct 09, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest1
Last Price60.87Oct 08, 2025
Change
-0%
Bid60.8
Ask63.65
volume0
Intrest5
Strike
180
180
Last Price0.04Oct 10, 2025
Change
0.03300%
Bid-
Ask1.06
volume1
Intrest11
Last Price-
Change
-
Bid55.95
Ask58.75
volume0
Intrest0
Strike
185
185
Last Price0.16Oct 10, 2025
Change
0.0660%
Bid-
Ask1.06
volume1
Intrest4
Last Price51.35Sep 25, 2025
Change
-0%
Bid50.85
Ask53.55
volume0
Intrest2
Strike
190
190
Last Price0.09Oct 02, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest9
Last Price50Oct 09, 2025
Change
-0%
Bid45.95
Ask48.4
volume0
Intrest1
Strike
195
195
Last Price0.06Oct 06, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest7
Last Price41Oct 10, 2025
Change
0.71.74%
Bid40.85
Ask43.8
volume6
Intrest8
Strike
200
200
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest155
Last Price37.3Sep 17, 2025
Change
-0%
Bid36
Ask37.95
volume0
Intrest1
Strike
205
205
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price-
Change
-
Bid33.3
Ask36
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price38.65Oct 06, 2025
Change
-0%
Bid30.85
Ask33.8
volume0
Intrest8
Strike
210
210
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume4
Intrest245
Last Price-
Change
-
Bid28.35
Ask31.3
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest118
Last Price26.1Oct 10, 2025
Change
2.5510.83%
Bid25.85
Ask28.05
volume11
Intrest201
Strike
215
215
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.93
volume59
Intrest722
Last Price20.6Oct 09, 2025
Change
-0%
Bid23.35
Ask25.4
volume0
Intrest3
Strike
217.5
217.5
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.02
volume41
Intrest181
Last Price22.42Oct 10, 2025
Change
2.5210.1%
Bid21.3
Ask23.4
volume11
Intrest47
Strike
220
220
Last Price0.12Oct 10, 2025
Change
0.08200%
Bid-
Ask0.42
volume498
Intrest1117
Last Price15.3Sep 30, 2025
Change
-0%
Bid17.95
Ask20.3
volume0
Intrest7
Strike
222.5
222.5
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.03
volume78
Intrest579
Last Price17.95Oct 10, 2025
Change
210.03%
Bid15.5
Ask17.7
volume5
Intrest161
Strike
225
225
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume118
Intrest1310
Last Price14.97Oct 10, 2025
Change
2.4814.21%
Bid13.8
Ask15.25
volume7
Intrest26
Strike
227.5
227.5
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid0.01
Ask0.78
volume219
Intrest1358
Last Price12.47Oct 10, 2025
Change
2.6917.74%
Bid11.05
Ask12.8
volume7
Intrest633
Strike
230
230
Last Price0.06Oct 10, 2025
Change
0.0114.29%
Bid0.02
Ask0.1
volume219
Intrest2039
Last Price9.1Oct 10, 2025
Change
0.910.98%
Bid8.8
Ask10.1
volume8
Intrest138
Strike
232.5
232.5
Last Price0.04Oct 10, 2025
Change
0.0660%
Bid0.02
Ask0.05
volume199
Intrest2094
Last Price7.51Oct 10, 2025
Change
2.9928.48%
Bid6.35
Ask7.6
volume60
Intrest799
Strike
235
235
Last Price0.02Oct 10, 2025
Change
0.183.33%
Bid0.01
Ask0.03
volume296
Intrest2225
Last Price4.29Oct 10, 2025
Change
3.8947.56%
Bid3.6
Ask5.05
volume79
Intrest630
Strike
237.5
237.5
Last Price0.02Oct 10, 2025
Change
0.290.91%
Bid-
Ask0.5
volume313
Intrest1152
Last Price2.32Oct 10, 2025
Change
3.4860%
Bid1.45
Ask2.62
volume1340
Intrest2495
Strike
240
240
Last Price0.02Oct 10, 2025
Change
0.3594.59%
Bid0.01
Ask0.2
volume957
Intrest1563
Last Price0.1Oct 10, 2025
Change
3.597.22%
Bid0.04
Ask0.19
volume368
Intrest1026
Strike
242.5
242.5
Last Price0.66Oct 10, 2025
Change
0.0912%
Bid0.4
Ask1.04
volume806
Intrest679
Last Price0.03Oct 10, 2025
Change
2.0598.56%
Bid0.01
Ask0.23
volume1506
Intrest1806
Strike
245
245
Last Price3.27Oct 10, 2025
Change
1.67104.38%
Bid2.42
Ask3.95
volume525
Intrest515
Last Price0.01Oct 10, 2025
Change
1.0599.06%
Bid-
Ask0.01
volume2799
Intrest1545
Strike
247.5
247.5
Last Price5.2Oct 10, 2025
Change
1.7349.86%
Bid4.7
Ask6.1
volume165
Intrest531
Last Price0.01Oct 10, 2025
Change
0.5398.15%
Bid-
Ask0.01
volume2947
Intrest3044
Strike
250
250
Last Price8.1Oct 10, 2025
Change
2.3841.61%
Bid6.85
Ask8.7
volume154
Intrest282
Last Price0.02Oct 10, 2025
Change
0.2392%
Bid0.01
Ask0.02
volume307
Intrest1015
Strike
252.5
252.5
Last Price10.9Oct 10, 2025
Change
1.1511.79%
Bid9.8
Ask11.15
volume38
Intrest61
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid0.01
Ask0.03
volume454
Intrest1341
Strike
255
255
Last Price12.5Oct 10, 2025
Change
2.4224.01%
Bid12.2
Ask14
volume11
Intrest60
Last Price0.02Oct 10, 2025
Change
0.1285.71%
Bid0.01
Ask0.03
volume93
Intrest898
Strike
257.5
257.5
Last Price17.64Oct 08, 2025
Change
-0%
Bid14.7
Ask17.05
volume0
Intrest1
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid0.01
Ask0.13
volume306
Intrest1394
Strike
260
260
Last Price19.88Oct 08, 2025
Change
-0%
Bid17.2
Ask18.65
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume175
Intrest729
Strike
262.5
262.5
Last Price17.6Oct 09, 2025
Change
-0%
Bid19.7
Ask21.45
volume0
Intrest8
Last Price0.02Oct 10, 2025
Change
0.0360%
Bid-
Ask0.04
volume42
Intrest780
Strike
265
265
Last Price20.1Oct 09, 2025
Change
-0%
Bid21.35
Ask24.15
volume0
Intrest0
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest171
Strike
267.5
267.5
Last Price25.57Oct 10, 2025
Change
2.839.96%
Bid23.75
Ask26.5
volume2
Intrest2
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.02
volume57
Intrest734
Strike
270
270
Last Price31.17Oct 07, 2025
Change
-0%
Bid26.2
Ask29
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
0.0250%
Bid-
Ask1.02
volume7
Intrest41
Strike
272.5
272.5
Last Price-
Change
-
Bid28.85
Ask31.45
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest277
Strike
275
275
Last Price31.11Oct 09, 2025
Change
-0%
Bid31.95
Ask34.15
volume0
Intrest7
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest654
Strike
277.5
277.5
Last Price-
Change
-
Bid33.7
Ask36.7
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume17
Intrest551
Strike
280
280
Last Price39.85Oct 07, 2025
Change
-0%
Bid36.95
Ask39.15
volume0
Intrest0
Last Price0.38Oct 06, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest14
Strike
282.5
282.5
Last Price-
Change
-
Bid38.7
Ask41.5
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.4
volume3
Intrest297
Strike
285
285
Last Price41.82Sep 12, 2025
Change
-0%
Bid41.25
Ask44
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask1.19
volume0
Intrest4
Strike
287.5
287.5
Last Price-
Change
-
Bid44.6
Ask46.75
volume0
Intrest0
Last Price0.12Oct 10, 2025
Change
0.111100%
Bid-
Ask0.29
volume1
Intrest142
Strike
290
290
Last Price40.2Sep 05, 2025
Change
-0%
Bid46.3
Ask49
volume0
Intrest0
Last Price0.47Oct 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest36
Strike
295
295
Last Price58.25Sep 30, 2025
Change
-0%
Bid51.95
Ask54.1
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.03
volume13
Intrest91
Strike
300
300
Last Price58.25Oct 03, 2025
Change
-0%
Bid56.5
Ask59.15
volume0
Intrest0
Last Price0.05Sep 29, 2025
Change
-0%
Bid-
Ask1.74
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid61.2
Ask64.15
volume0
Intrest0
Last Price0.13Oct 06, 2025
Change
-0%
Bid-
Ask1.74
volume0
Intrest13
Strike
310
310
Last Price-
Change
-
Bid66.2
Ask69.95
volume0
Intrest0
Last Price0.09Oct 06, 2025
Change
-0%
Bid-
Ask1.54
volume0
Intrest16
Strike
315
315
Last Price-
Change
-
Bid71.4
Ask74.5
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask1.94
volume0
Intrest70
Strike
320
320
Last Price-
Change
-
Bid76.35
Ask80.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid81.35
Ask85
volume0
Intrest0
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask1.54
volume0
Intrest44
Strike
330
330
Last Price-
Change
-
Bid86.35
Ask90.05
volume0
Intrest0
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask1.94
volume0
Intrest62
Strike
335
335
Last Price-
Change
-
Bid91.35
Ask94.25
volume0
Intrest0
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask1.94
volume0
Intrest43
Strike
340
340
Last Price-
Change
-
Bid96.35
Ask100
volume0
Intrest0
Last Price0.07Sep 23, 2025
Change
-0%
Bid-
Ask1.34
volume0
Intrest44
Strike
345
345
Last Price98.5Sep 23, 2025
Change
-0%
Bid101.4
Ask105.05
volume0
Intrest0
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask1.94
volume0
Intrest26
Strike
350
350
Last Price104.8Oct 06, 2025
Change
-0%
Bid106.25
Ask109.2
volume0
Intrest0
Last Price0.04Oct 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Strike
355
355
Last Price-
Change
-
Bid111.6
Ask114.2
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
360
360
Last Price114.8Oct 06, 2025
Change
-0%
Bid116.35
Ask119.2
volume0
Intrest0