$326.54
-3.31-1.00%
In chiusura: -
$326.26
-0.28-0.09%
After hour: Feb 14, 7:47 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price230Jan 27, 2025
Change
00%
Bid204.75
Ask207.65
volume0
Intrest7
Strike
120
120
Last Price0.06Dec 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest21
Last Price227.71Dec 17, 2024
Change
00%
Bid199.15
Ask202.65
volume0
Intrest14
Strike
125
125
Last Price0.04Feb 14, 2025
Change
0.0233.33%
Bid-
Ask0.2
volume1
Intrest12
Last Price122.95Jul 19, 2024
Change
00%
Bid194.15
Ask197.65
volume0
Intrest2
Strike
130
130
Last Price0.13Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid189.8
Ask192.6
volume0
Intrest0
Strike
135
135
Last Price0.16Oct 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price211.81Jan 28, 2025
Change
00%
Bid184.8
Ask187.6
volume0
Intrest5
Strike
140
140
Last Price0.2Oct 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price215.82Jan 28, 2025
Change
00%
Bid179.2
Ask182.55
volume0
Intrest1
Strike
145
145
Last Price0.31Oct 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price191.58Jan 31, 2025
Change
00%
Bid174.2
Ask177.7
volume0
Intrest3
Strike
150
150
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Last Price170.9Feb 12, 2025
Change
00%
Bid169.2
Ask172.65
volume0
Intrest9
Strike
155
155
Last Price0.23Oct 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest144
Last Price-
Change
-
Bid164.2
Ask167.65
volume0
Intrest0
Strike
160
160
Last Price0.32Nov 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid159.2
Ask162.7
volume0
Intrest0
Strike
165
165
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid154.8
Ask157.7
volume0
Intrest0
Strike
170
170
Last Price0.14Jan 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Last Price150.05Feb 11, 2025
Change
00%
Bid149.2
Ask152.7
volume0
Intrest6
Strike
175
175
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Last Price166.83Feb 05, 2025
Change
00%
Bid144.2
Ask147.65
volume0
Intrest2
Strike
180
180
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest109
Last Price156.14Feb 03, 2025
Change
00%
Bid139.2
Ask142.7
volume0
Intrest1
Strike
185
185
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest62
Last Price142.9Feb 07, 2025
Change
00%
Bid134.2
Ask137.7
volume0
Intrest7
Strike
190
190
Last Price0.23Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest148
Last Price125.05Jan 10, 2025
Change
00%
Bid129.2
Ask132.7
volume0
Intrest3
Strike
195
195
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest89
Last Price124.42Feb 11, 2025
Change
00%
Bid125.2
Ask127.75
volume0
Intrest28
Strike
200
200
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest127
Last Price118.88Feb 10, 2025
Change
00%
Bid114.2
Ask117.6
volume0
Intrest18
Strike
210
210
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest291
Last Price102.64Feb 11, 2025
Change
00%
Bid104.25
Ask107.55
volume0
Intrest43
Strike
220
220
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest549
Last Price101.75Feb 06, 2025
Change
00%
Bid94.25
Ask97.85
volume0
Intrest65
Strike
230
230
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest234
Last Price91.5Feb 07, 2025
Change
00%
Bid84.25
Ask87.4
volume0
Intrest103
Strike
240
240
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest237
Last Price73.3Feb 11, 2025
Change
00%
Bid74.9
Ask77.65
volume0
Intrest98
Strike
250
250
Last Price0.04Feb 14, 2025
Change
0.0120%
Bid0.01
Ask0.1
volume10
Intrest734
Last Price65.83Feb 14, 2025
Change
0.771.18%
Bid64.6
Ask67.45
volume1
Intrest443
Strike
260
260
Last Price0.02Feb 14, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume11
Intrest247
Last Price-
Change
-
Bid59.25
Ask62.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price55.91Feb 14, 2025
Change
0.190.34%
Bid54.5
Ask58
volume3
Intrest676
Strike
270
270
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.24
volume7
Intrest1154
Last Price-
Change
-
Bid49.3
Ask52.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price49.49Feb 14, 2025
Change
-
Bid46.75
Ask50.25
volume3
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price46.6Feb 14, 2025
Change
1.753.9%
Bid45.2
Ask47.7
volume2
Intrest744
Strike
280
280
Last Price0.04Feb 14, 2025
Change
0.0342.86%
Bid-
Ask0.06
volume6
Intrest378
Last Price-
Change
-
Bid42
Ask45.25
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price68Jan 28, 2025
Change
00%
Bid40.2
Ask42.1
volume0
Intrest11
Strike
285
285
Last Price0.06Feb 14, 2025
Change
00%
Bid0.02
Ask0.24
volume5
Intrest40
Last Price-
Change
-
Bid37.65
Ask40.5
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid0.03
Ask0.24
volume0
Intrest0
Last Price35.93Feb 14, 2025
Change
0.571.56%
Bid35.15
Ask37.55
volume379
Intrest1097
Strike
290
290
Last Price0.08Feb 14, 2025
Change
0.0114.29%
Bid0.07
Ask0.12
volume26
Intrest1143
Last Price-
Change
-
Bid32.7
Ask34.65
volume0
Intrest0
Strike
292.5
292.5
Last Price0.17Feb 14, 2025
Change
-
Bid-
Ask0.28
volume2
Intrest0
Last Price58.15Jan 28, 2025
Change
00%
Bid30.2
Ask33.1
volume0
Intrest1
Strike
295
295
Last Price0.1Feb 14, 2025
Change
0.0533.33%
Bid0.03
Ask0.19
volume275
Intrest120
Last Price-
Change
-
Bid27.6
Ask29.7
volume0
Intrest0
Strike
297.5
297.5
Last Price0.18Feb 14, 2025
Change
-
Bid0.07
Ask0.37
volume1
Intrest0
Last Price26.25Feb 14, 2025
Change
4.0513.37%
Bid25.35
Ask27.15
volume102
Intrest1327
Strike
300
300
Last Price0.15Feb 14, 2025
Change
0.016.25%
Bid0.1
Ask0.22
volume156
Intrest2984
Last Price24.3Feb 12, 2025
Change
00%
Bid22.8
Ask25.45
volume0
Intrest2
Strike
302.5
302.5
Last Price0.2Feb 14, 2025
Change
0.1135.48%
Bid0.14
Ask0.29
volume16
Intrest108
Last Price22.43Feb 14, 2025
Change
0.532.42%
Bid20.45
Ask22.85
volume6
Intrest18
Strike
305
305
Last Price0.27Feb 14, 2025
Change
0.0417.39%
Bid0.2
Ask0.31
volume114
Intrest565
Last Price19.25Feb 12, 2025
Change
00%
Bid17.55
Ask20.65
volume0
Intrest14
Strike
307.5
307.5
Last Price0.37Feb 14, 2025
Change
0.025.71%
Bid0.33
Ask0.39
volume201
Intrest233
Last Price16.55Feb 14, 2025
Change
4.7222.19%
Bid16.05
Ask17.85
volume49
Intrest1113
Strike
310
310
Last Price0.48Feb 14, 2025
Change
0.0717.07%
Bid0.47
Ask0.52
volume494
Intrest4831
Last Price15.55Feb 07, 2025
Change
00%
Bid13.4
Ask15.65
volume0
Intrest8
Strike
312.5
312.5
Last Price0.7Feb 14, 2025
Change
0.116.67%
Bid0.64
Ask0.72
volume277
Intrest541
Last Price12.4Feb 14, 2025
Change
3.2420.72%
Bid11.25
Ask13.05
volume14
Intrest72
Strike
315
315
Last Price1.05Feb 14, 2025
Change
0.2632.91%
Bid0.89
Ask1.01
volume302
Intrest710
Last Price9.8Feb 14, 2025
Change
0.757.11%
Bid10.2
Ask10.85
volume48
Intrest51
Strike
317.5
317.5
Last Price1.32Feb 14, 2025
Change
0.2725.71%
Bid1.27
Ask1.39
volume310
Intrest268
Last Price7.75Feb 14, 2025
Change
3.531.11%
Bid8.3
Ask8.7
volume501
Intrest954
Strike
320
320
Last Price2.15Feb 14, 2025
Change
0.7755.8%
Bid1.79
Ask1.94
volume754
Intrest6153
Last Price6.5Feb 14, 2025
Change
3.333.67%
Bid6.55
Ask6.95
volume530
Intrest208
Strike
322.5
322.5
Last Price2.85Feb 14, 2025
Change
0.946.15%
Bid2.5
Ask2.79
volume773
Intrest1046
Last Price5.25Feb 14, 2025
Change
336.36%
Bid5.05
Ask5.3
volume2943
Intrest568
Strike
325
325
Last Price4.1Feb 14, 2025
Change
1.2242.36%
Bid3.35
Ask3.7
volume432
Intrest1276
Last Price3.45Feb 14, 2025
Change
3.0546.92%
Bid3.75
Ask4
volume409
Intrest607
Strike
327.5
327.5
Last Price4.85Feb 14, 2025
Change
1.2735.47%
Bid4.55
Ask4.9
volume185
Intrest630
Last Price2.7Feb 14, 2025
Change
2.3646.64%
Bid2.76
Ask2.91
volume1828
Intrest4728
Strike
330
330
Last Price6.7Feb 14, 2025
Change
2.248.89%
Bid6
Ask6.4
volume448
Intrest3168
Last Price1.75Feb 14, 2025
Change
2.1555.13%
Bid1.96
Ask2.08
volume515
Intrest334
Strike
332.5
332.5
Last Price8.1Feb 14, 2025
Change
1.9331.28%
Bid7.7
Ask8.15
volume92
Intrest792
Last Price1.35Feb 14, 2025
Change
1.6454.85%
Bid1.37
Ask1.46
volume2227
Intrest1783
Strike
335
335
Last Price10.21Feb 14, 2025
Change
2.6334.7%
Bid9.45
Ask10.15
volume335
Intrest645
Last Price0.89Feb 14, 2025
Change
1.3660.44%
Bid0.93
Ask1
volume840
Intrest1055
Strike
337.5
337.5
Last Price11.95Feb 14, 2025
Change
2.2823.58%
Bid10.7
Ask12.7
volume12
Intrest455
Last Price0.57Feb 14, 2025
Change
1.0965.66%
Bid0.64
Ask0.69
volume820
Intrest3365
Strike
340
340
Last Price14.65Feb 14, 2025
Change
0.654.64%
Bid13.05
Ask14.85
volume30
Intrest814
Last Price0.4Feb 14, 2025
Change
0.8166.94%
Bid0.44
Ask0.48
volume542
Intrest321
Strike
342.5
342.5
Last Price16.45Feb 14, 2025
Change
1.257.06%
Bid15.95
Ask17.3
volume28
Intrest209
Last Price0.33Feb 14, 2025
Change
0.5964.13%
Bid0.29
Ask0.35
volume177
Intrest1337
Strike
345
345
Last Price18.41Feb 14, 2025
Change
1.7110.24%
Bid17.4
Ask20
volume10
Intrest225
Last Price0.27Feb 14, 2025
Change
0.3757.81%
Bid0.15
Ask0.29
volume18
Intrest330
Strike
347.5
347.5
Last Price22.53Feb 14, 2025
Change
2.5410.13%
Bid20.75
Ask22.75
volume59
Intrest298
Last Price0.23Feb 14, 2025
Change
0.2955.77%
Bid0.15
Ask0.23
volume436
Intrest3391
Strike
350
350
Last Price23.31Feb 14, 2025
Change
1.817.21%
Bid22.95
Ask25.1
volume13
Intrest550
Last Price0.27Feb 13, 2025
Change
00%
Bid0.09
Ask0.2
volume0
Intrest128
Strike
352.5
352.5
Last Price-
Change
-
Bid25.65
Ask27.8
volume0
Intrest0
Last Price0.09Feb 14, 2025
Change
0.2170%
Bid0.06
Ask0.13
volume32
Intrest707
Strike
355
355
Last Price27.06Feb 13, 2025
Change
00%
Bid27.8
Ask30.45
volume0
Intrest7
Last Price-
Change
-
Bid0.04
Ask0.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid29.9
Ask33.5
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
0.1470%
Bid0.06
Ask0.09
volume430
Intrest3830
Strike
360
360
Last Price36.45Feb 14, 2025
Change
5.0316.01%
Bid32.75
Ask35.2
volume3
Intrest74
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid35
Ask38.5
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
0.0857.14%
Bid-
Ask0.15
volume4
Intrest2266
Strike
365
365
Last Price33.87Feb 06, 2025
Change
00%
Bid37.6
Ask40.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid40.1
Ask43.45
volume0
Intrest0
Last Price0.08Feb 14, 2025
Change
0.0220%
Bid0.03
Ask0.08
volume312
Intrest6227
Strike
370
370
Last Price45.2Feb 14, 2025
Change
4.511.06%
Bid42.5
Ask45.3
volume1
Intrest402
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid45.1
Ask48.45
volume0
Intrest0
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest511
Strike
375
375
Last Price41.8Feb 06, 2025
Change
00%
Bid47.6
Ask50.75
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.0457.14%
Bid-
Ask0.06
volume3
Intrest2177
Strike
380
380
Last Price48.15Feb 06, 2025
Change
00%
Bid52.5
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid57.6
Ask61
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.15
volume9
Intrest4826
Strike
390
390
Last Price37.4Jan 29, 2025
Change
00%
Bid62.6
Ask65.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid67.5
Ask70.95
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume74
Intrest2584
Strike
400
400
Last Price39.2Jan 28, 2025
Change
00%
Bid72.5
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid77.5
Ask81
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid0.01
Ask0.02
volume14
Intrest789
Strike
410
410
Last Price65.8Jan 30, 2025
Change
00%
Bid82.5
Ask86
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest1504
Strike
420
420
Last Price81.75Dec 23, 2024
Change
00%
Bid92.55
Ask96
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest711
Strike
430
430
Last Price74.43Dec 16, 2024
Change
00%
Bid102.5
Ask105.3
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2015
Strike
440
440
Last Price-
Change
-
Bid112.5
Ask116
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest152
Strike
450
450
Last Price-
Change
-
Bid122.5
Ask125.3
volume0
Intrest0
Last Price0.11Jan 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
460
460
Last Price-
Change
-
Bid132.5
Ask136
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid-
Ask0.2
volume4
Intrest64
Strike
470
470
Last Price-
Change
-
Bid142.5
Ask146
volume0
Intrest0
Last Price0.21Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest33
Strike
480
480
Last Price-
Change
-
Bid152.5
Ask155.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid162.5
Ask165.3
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest25
Strike
500
500
Last Price-
Change
-
Bid172.5
Ask176
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid182.5
Ask186
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid192.55
Ask196
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid202.5
Ask206
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid212.5
Ask216
volume0
Intrest0
Last Price0.12Dec 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest47
Strike
550
550
Last Price215.75Feb 06, 2025
Change
00%
Bid222.6
Ask226
volume0
Intrest0