$248.29
2.461.00%
In chiusura: -
$248.80
0.510.21%
After hour: Aug 22, 7:49 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 Price88.6Aug 18, 2025
Change
-0%
Bid92.8
Ask93.7
volume0
Intrest4
Strike
155
155
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest5
Last Price82.95Aug 18, 2025
Change
-0%
Bid87.4
Ask88.65
volume0
Intrest4
Strike
160
160
Last Price0.06Aug 21, 2025
Change
-0%
Bid-
Ask2.04
volume0
Intrest8
Last Price-
Change
-
Bid82.75
Ask83.75
volume0
Intrest0
Strike
165
165
Last Price0.61Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest2
Last Price74.9Aug 19, 2025
Change
-0%
Bid77.35
Ask78.6
volume0
Intrest8
Strike
170
170
Last Price0.19Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest3
Last Price69.95Aug 19, 2025
Change
-0%
Bid72.8
Ask73.65
volume0
Intrest8
Strike
175
175
Last Price0.42Aug 19, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest1
Last Price65.07Aug 19, 2025
Change
-0%
Bid66.95
Ask68.65
volume0
Intrest2
Strike
180
180
Last Price0.73Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Last Price60.12Aug 19, 2025
Change
-0%
Bid62.85
Ask63.6
volume0
Intrest2
Strike
185
185
Last Price0.59Aug 19, 2025
Change
-0%
Bid-
Ask2.03
volume0
Intrest1
Last Price43.7Aug 14, 2025
Change
-0%
Bid57.85
Ask58.65
volume0
Intrest1
Strike
190
190
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest23
Last Price55.65Aug 01, 2025
Change
-0%
Bid52.2
Ask53.65
volume0
Intrest0
Strike
195
195
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest19
Last Price-
Change
-
Bid47.8
Ask48.6
volume0
Intrest0
Strike
200
200
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.25
volume1
Intrest94
Last Price38.67Aug 18, 2025
Change
-0%
Bid41.35
Ask43.65
volume0
Intrest2
Strike
205
205
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume185
Intrest400
Last Price37.65Aug 19, 2025
Change
-0%
Bid39.8
Ask41.55
volume0
Intrest3
Strike
207.5
207.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest291
Last Price25.1Aug 13, 2025
Change
-0%
Bid37.55
Ask38.65
volume0
Intrest10
Strike
210
210
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.03
volume22
Intrest224
Last Price34.1Aug 19, 2025
Change
-0%
Bid35.3
Ask36.15
volume0
Intrest1
Strike
212.5
212.5
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest16
Last Price27.63Aug 18, 2025
Change
-0%
Bid32
Ask33.6
volume0
Intrest15
Strike
215
215
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest4707
Last Price26.4Aug 21, 2025
Change
-0%
Bid30.35
Ask31.1
volume0
Intrest97
Strike
217.5
217.5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest206
Last Price27.63Aug 22, 2025
Change
2.389.43%
Bid27.75
Ask30.05
volume11
Intrest48
Strike
220
220
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest4942
Last Price23.05Aug 19, 2025
Change
-0%
Bid24.85
Ask26.15
volume0
Intrest22
Strike
222.5
222.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume28
Intrest226
Last Price23.83Aug 22, 2025
Change
4.4322.84%
Bid22.55
Ask23.55
volume7
Intrest42
Strike
225
225
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume120
Intrest637
Last Price20.93Aug 22, 2025
Change
2.7315%
Bid20
Ask21.15
volume6
Intrest79
Strike
227.5
227.5
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume30
Intrest1332
Last Price17.99Aug 22, 2025
Change
3.3923.22%
Bid17.35
Ask18.6
volume1
Intrest109
Strike
230
230
Last Price0.02Aug 22, 2025
Change
0.0880%
Bid-
Ask0.01
volume46
Intrest1942
Last Price15.29Aug 22, 2025
Change
1.4610.56%
Bid15.35
Ask16.15
volume13
Intrest196
Strike
232.5
232.5
Last Price0.01Aug 22, 2025
Change
0.1392.86%
Bid-
Ask0.22
volume111
Intrest3872
Last Price12.8Aug 22, 2025
Change
2.5825.24%
Bid12.7
Ask13.6
volume16
Intrest514
Strike
235
235
Last Price0.01Aug 22, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume502
Intrest1352
Last Price10Aug 22, 2025
Change
1.4516.96%
Bid10.35
Ask11.7
volume45
Intrest528
Strike
237.5
237.5
Last Price0.25Aug 22, 2025
Change
0.1841.86%
Bid-
Ask0.5
volume212
Intrest3652
Last Price8.04Aug 22, 2025
Change
1.2418.24%
Bid7.65
Ask9.2
volume135
Intrest1377
Strike
240
240
Last Price0.01Aug 22, 2025
Change
0.7598.68%
Bid-
Ask1.06
volume933
Intrest1561
Last Price5.86Aug 22, 2025
Change
120.58%
Bid5.35
Ask6.65
volume276
Intrest664
Strike
242.5
242.5
Last Price0.01Aug 22, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume488
Intrest2065
Last Price3.5Aug 22, 2025
Change
0.39.37%
Bid2.54
Ask4.3
volume873
Intrest2343
Strike
245
245
Last Price0.01Aug 22, 2025
Change
2.2399.55%
Bid-
Ask0.01
volume920
Intrest1207
Last Price0.57Aug 22, 2025
Change
1.3770.62%
Bid0.3
Ask0.93
volume1641
Intrest1216
Strike
247.5
247.5
Last Price0.03Aug 22, 2025
Change
3.4699.14%
Bid-
Ask0.09
volume979
Intrest366
Last Price0.01Aug 22, 2025
Change
1.1299.12%
Bid-
Ask0.01
volume2250
Intrest2429
Strike
250
250
Last Price1.86Aug 22, 2025
Change
3.1963.17%
Bid1.58
Ask2.26
volume275
Intrest294
Last Price0.02Aug 22, 2025
Change
0.6496.97%
Bid-
Ask0.01
volume417
Intrest2756
Strike
252.5
252.5
Last Price4.2Aug 22, 2025
Change
4.7352.97%
Bid4.1
Ask4.7
volume6
Intrest71
Last Price0.01Aug 22, 2025
Change
0.3797.37%
Bid-
Ask0.1
volume562
Intrest2223
Strike
255
255
Last Price6.66Aug 22, 2025
Change
2.8329.82%
Bid6.6
Ask7.15
volume98
Intrest374
Last Price0.01Aug 22, 2025
Change
0.1894.74%
Bid-
Ask0.22
volume229
Intrest2330
Strike
257.5
257.5
Last Price8.39Aug 22, 2025
Change
3.8731.57%
Bid9
Ask9.7
volume5
Intrest19
Last Price0.01Aug 22, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume215
Intrest1105
Strike
260
260
Last Price11.31Aug 22, 2025
Change
2.7919.79%
Bid10.75
Ask12.55
volume63
Intrest96
Last Price0.04Aug 22, 2025
Change
0.0342.86%
Bid-
Ask2.12
volume108
Intrest548
Strike
262.5
262.5
Last Price28.61Aug 14, 2025
Change
-0%
Bid13.85
Ask14.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.02
volume229
Intrest795
Strike
265
265
Last Price17Aug 22, 2025
Change
7.7231.23%
Bid16.35
Ask17.65
volume2
Intrest3
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask2.12
volume17
Intrest237
Strike
267.5
267.5
Last Price25.12Aug 15, 2025
Change
-0%
Bid19.05
Ask19.7
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume164
Intrest716
Strike
270
270
Last Price21.94Aug 22, 2025
Change
16.5643.01%
Bid21.35
Ask22.5
volume4
Intrest12
Last Price0.04Aug 22, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest155
Strike
272.5
272.5
Last Price40.13Aug 11, 2025
Change
-0%
Bid23.9
Ask24.7
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume24
Intrest948
Strike
275
275
Last Price39.5Aug 11, 2025
Change
-0%
Bid26.35
Ask27.6
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest14
Strike
277.5
277.5
Last Price45.22Aug 11, 2025
Change
-0%
Bid28.95
Ask30.55
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest1635
Strike
280
280
Last Price39.05Aug 15, 2025
Change
-0%
Bid31.45
Ask32.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest599
Strike
285
285
Last Price44.5Aug 15, 2025
Change
-0%
Bid36.35
Ask37.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.4
volume7
Intrest263
Strike
290
290
Last Price44.7Aug 21, 2025
Change
-0%
Bid40.7
Ask42.15
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask2.12
volume15
Intrest105
Strike
295
295
Last Price46.41Aug 06, 2025
Change
-0%
Bid46.4
Ask47.25
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest871
Strike
300
300
Last Price30Jul 25, 2025
Change
-0%
Bid51.4
Ask53.05
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.2395.83%
Bid-
Ask1.27
volume2
Intrest162
Strike
305
305
Last Price-
Change
-
Bid56.35
Ask58.1
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest209
Strike
310
310
Last Price64.45Aug 21, 2025
Change
-0%
Bid61.35
Ask62.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
315
315
Last Price69.04Aug 20, 2025
Change
-0%
Bid66.4
Ask67.15
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Strike
320
320
Last Price-
Change
-
Bid71
Ask72.8
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid76.3
Ask77.2
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest11
Strike
330
330
Last Price83Aug 22, 2025
Change
33.49%
Bid81.35
Ask82.2
volume1
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest4
Strike
335
335
Last Price-
Change
-
Bid86.35
Ask87.2
volume0
Intrest0
Last Price0.06Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid91.25
Ask92.25
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest5
Strike
345
345
Last Price-
Change
-
Bid96.3
Ask97.25
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest69
Strike
350
350
Last Price-
Change
-
Bid101.3
Ask102.3
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
355
355
Last Price111.35Aug 15, 2025
Change
-0%
Bid106.2
Ask107.2
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid111.3
Ask112.45
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest3
Strike
365
365
Last Price-
Change
-
Bid116.25
Ask117.25
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid121.4
Ask122.25
volume0
Intrest0
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest3
Strike
375
375
Last Price131.35Aug 15, 2025
Change
-0%
Bid126.55
Ask127.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest5
Strike
380
380
Last Price-
Change
-
Bid131.45
Ask132.2
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest15
Strike
385
385
Last Price-
Change
-
Bid136.4
Ask137.2
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest12
Strike
390
390
Last Price-
Change
-
Bid141.25
Ask142.5
volume0
Intrest0