La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 839,98 +479,91 (+0,82 %)
Salesforce, Inc. (CRM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 186.72% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 100.13 | 103.15 | 105.45 | 0.00 | - | 1 | 9 | 197.95% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 52.70 | 55.45 | 0.00 | - | 1 | 2 | 94.19% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 43.29 | 42.60 | 45.45 | 0.00 | - | 3 | 5 | 76.07% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 37.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 28.80 | 32.70 | 35.45 | 0.00 | - | 2 | 2 | 61.87% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 31.93 | 28.30 | 30.60 | -26.48 | -45.33% | 1 | 2 | 62.43% |
| CRM240510C00247500 | 2024-05-03 11:03AM EDT | 247.50 | 28.66 | 25.15 | 27.95 | -0.25 | -0.86% | 1 | 1 | 73.39% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 22.60 | 25.50 | 0.00 | - | 1 | 4 | 68.92% |
| CRM240510C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 13.75 | 18.50 | 20.60 | 0.00 | - | 1 | 3 | 59.62% |
| CRM240510C00257500 | 2024-05-02 10:04AM EDT | 257.50 | 13.35 | 16.20 | 18.15 | 0.00 | - | 2 | 1 | 54.79% |
| CRM240510C00260000 | 2024-05-03 12:57PM EDT | 260.00 | 14.18 | 12.95 | 14.90 | +2.28 | +19.16% | 2 | 11 | 41.16% |
| CRM240510C00265000 | 2024-05-03 3:33PM EDT | 265.00 | 10.36 | 8.75 | 10.40 | +2.11 | +25.58% | 5 | 86 | 35.57% |
| CRM240510C00267500 | 2024-05-02 2:42PM EDT | 267.50 | 7.30 | 6.95 | 8.35 | 0.00 | - | 54 | 74 | 33.47% |
| CRM240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 6.05 | 5.40 | 6.45 | +0.30 | +5.22% | 60 | 211 | 31.49% |
| CRM240510C00272500 | 2024-05-03 3:59PM EDT | 272.50 | 4.50 | 4.50 | 4.75 | +0.55 | +13.92% | 92 | 270 | 29.66% |
| CRM240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 3.25 | 3.25 | 3.40 | +0.20 | +6.56% | 367 | 418 | 28.76% |
| CRM240510C00277500 | 2024-05-03 3:58PM EDT | 277.50 | 2.28 | 2.24 | 2.36 | +0.08 | +3.64% | 292 | 371 | 28.30% |
| CRM240510C00280000 | 2024-05-03 3:57PM EDT | 280.00 | 1.57 | 1.42 | 1.61 | +0.07 | +4.67% | 188 | 402 | 28.30% |
| CRM240510C00282500 | 2024-05-03 3:35PM EDT | 282.50 | 1.20 | 0.79 | 1.08 | +0.14 | +13.21% | 195 | 173 | 28.52% |
| CRM240510C00285000 | 2024-05-03 3:46PM EDT | 285.00 | 0.61 | 0.50 | 0.85 | -0.07 | -10.29% | 224 | 196 | 30.57% |
| CRM240510C00287500 | 2024-05-03 3:58PM EDT | 287.50 | 0.39 | 0.20 | 0.50 | -0.06 | -13.33% | 118 | 112 | 29.83% |
| CRM240510C00290000 | 2024-05-03 3:56PM EDT | 290.00 | 0.25 | 0.18 | 0.26 | -0.04 | -13.79% | 114 | 690 | 28.81% |
| CRM240510C00292500 | 2024-05-03 3:25PM EDT | 292.50 | 0.19 | 0.10 | 0.20 | -0.07 | -26.92% | 23 | 102 | 30.47% |
| CRM240510C00295000 | 2024-05-03 1:52PM EDT | 295.00 | 0.11 | 0.07 | 0.13 | -0.06 | -35.29% | 40 | 302 | 31.06% |
| CRM240510C00300000 | 2024-05-03 3:26PM EDT | 300.00 | 0.05 | 0.04 | 0.25 | -0.07 | -58.33% | 39 | 235 | 41.16% |
| CRM240510C00305000 | 2024-05-03 10:12AM EDT | 305.00 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 5 | 77 | 39.84% |
| CRM240510C00310000 | 2024-05-03 1:48PM EDT | 310.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 94 | 134 | 42.58% |
| CRM240510C00315000 | 2024-05-03 12:28PM EDT | 315.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 253 | 44.92% |
| CRM240510C00320000 | 2024-05-03 11:47AM EDT | 320.00 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 1 | 314 | 56.35% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 3 | 101 | 50.78% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 67 | 56.64% |
| CRM240510C00335000 | 2024-05-01 9:34AM EDT | 335.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 63.28% |
| CRM240510C00340000 | 2024-05-01 9:34AM EDT | 340.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 59.38% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 15 | 77.73% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 82.03% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 85.94% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 79.69% |
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 85.94% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 96.88% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 1 | 98.83% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 11 | 90.82% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 16 | 70.12% |
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 230.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 3 | 24 | 59.57% |
| CRM240510P00235000 | 2024-05-03 10:35AM EDT | 235.00 | 0.11 | 0.02 | 0.21 | +0.03 | +37.50% | 3 | 65 | 56.25% |
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 240.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 3 | 105 | 44.14% |
| CRM240510P00245000 | 2024-05-03 11:47AM EDT | 245.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 2 | 41 | 41.21% |
| CRM240510P00247500 | 2024-05-01 1:33PM EDT | 247.50 | 0.35 | 0.05 | 0.18 | 0.00 | - | 24 | 24 | 42.48% |
| CRM240510P00250000 | 2024-05-03 3:25PM EDT | 250.00 | 0.10 | 0.06 | 0.31 | -0.10 | -50.00% | 34 | 95 | 43.16% |
| CRM240510P00252500 | 2024-05-03 10:18AM EDT | 252.50 | 0.12 | 0.13 | 0.31 | -0.17 | -58.62% | 1 | 70 | 39.31% |
| CRM240510P00255000 | 2024-05-03 3:57PM EDT | 255.00 | 0.24 | 0.20 | 0.27 | -0.16 | -40.00% | 54 | 144 | 34.38% |
| CRM240510P00257500 | 2024-05-03 3:55PM EDT | 257.50 | 0.31 | 0.08 | 0.37 | -0.25 | -44.64% | 141 | 334 | 32.81% |
| CRM240510P00260000 | 2024-05-03 3:59PM EDT | 260.00 | 0.45 | 0.30 | 0.45 | -0.35 | -43.75% | 214 | 615 | 30.23% |
| CRM240510P00262500 | 2024-05-03 3:58PM EDT | 262.50 | 0.66 | 0.43 | 0.73 | -0.69 | -51.11% | 260 | 841 | 29.98% |
| CRM240510P00265000 | 2024-05-03 3:56PM EDT | 265.00 | 0.99 | 0.82 | 1.18 | -0.79 | -44.38% | 182 | 287 | 30.13% |
| CRM240510P00267500 | 2024-05-03 3:44PM EDT | 267.50 | 1.35 | 1.24 | 1.78 | -0.94 | -41.05% | 79 | 174 | 30.02% |
| CRM240510P00270000 | 2024-05-03 3:55PM EDT | 270.00 | 2.25 | 2.09 | 2.34 | -1.30 | -36.62% | 183 | 260 | 28.05% |
| CRM240510P00272500 | 2024-05-03 3:58PM EDT | 272.50 | 3.12 | 3.05 | 3.25 | -1.48 | -32.17% | 135 | 136 | 27.22% |
| CRM240510P00275000 | 2024-05-03 3:58PM EDT | 275.00 | 4.40 | 4.25 | 4.45 | -1.68 | -27.63% | 182 | 660 | 26.67% |
| CRM240510P00277500 | 2024-05-03 3:54PM EDT | 277.50 | 5.45 | 5.65 | 6.75 | -2.54 | -31.79% | 83 | 32 | 32.47% |
| CRM240510P00280000 | 2024-05-03 3:32PM EDT | 280.00 | 7.55 | 7.00 | 7.80 | -3.24 | -30.03% | 38 | 181 | 27.00% |
| CRM240510P00282500 | 2024-05-03 3:55PM EDT | 282.50 | 9.37 | 9.30 | 10.85 | -1.08 | -10.33% | 4 | 87 | 37.26% |
| CRM240510P00285000 | 2024-05-03 3:56PM EDT | 285.00 | 11.69 | 11.05 | 12.35 | -1.03 | -8.10% | 12 | 110 | 32.42% |
| CRM240510P00290000 | 2024-05-02 3:09PM EDT | 290.00 | 13.96 | 15.00 | 17.15 | -3.63 | -20.64% | 2 | 252 | 38.36% |
| CRM240510P00295000 | 2024-05-03 1:49PM EDT | 295.00 | 21.19 | 20.00 | 22.10 | -6.01 | -22.10% | 1 | 3 | 45.26% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 24.80 | 27.70 | 0.00 | - | 4 | 0 | 61.52% |
| CRM240510P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 33.00 | 29.85 | 32.65 | 0.00 | - | 13 | 3 | 68.29% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 35.05 | 37.70 | 0.00 | - | 2 | 1 | 76.20% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 39.90 | 42.70 | 0.00 | - | 1 | 0 | 83.08% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 320.00 | 50.60 | 45.10 | 47.00 | 0.00 | - | 5 | 0 | 75.98% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 66.05 | 67.90 | 0.00 | - | - | 0 | 163.53% |
