La bourse ferme dans 3 h 49 min
CAC 40
8 118,66 +26,55 (+0,33 %) Euro Stoxx 50
5 051,18 +26,01 (+0,52 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0850 +0,0022 (+0,21 %) Gold future
2 370,90 -22,00 (-0,92 %) Bitcoin EUR
64 459,30 -115,52 (-0,18 %)
Salesforce, Inc. (CRM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 122.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240614C00220000 | 2024-05-10 3:25PM EDT | 220.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240614C00260000 | 2024-05-16 10:06AM EDT | 260.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CRM240614C00265000 | 2024-05-09 3:50PM EDT | 265.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240614C00270000 | 2024-05-15 9:43AM EDT | 270.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240614C00275000 | 2024-05-20 11:33AM EDT | 275.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRM240614C00280000 | 2024-05-22 9:56AM EDT | 280.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CRM240614C00285000 | 2024-05-22 3:47PM EDT | 285.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.39% |
| CRM240614C00290000 | 2024-05-22 1:39PM EDT | 290.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 1.56% |
| CRM240614C00295000 | 2024-05-22 11:28AM EDT | 295.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 3.13% |
| CRM240614C00300000 | 2024-05-22 1:15PM EDT | 300.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| CRM240614C00305000 | 2024-05-22 3:10PM EDT | 305.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| CRM240614C00310000 | 2024-05-22 2:29PM EDT | 310.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| CRM240614C00315000 | 2024-05-22 1:50PM EDT | 315.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 6.25% |
| CRM240614C00320000 | 2024-05-22 1:35PM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRM240614C00325000 | 2024-05-22 1:39PM EDT | 325.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CRM240614C00330000 | 2024-05-21 11:37AM EDT | 330.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| CRM240614C00335000 | 2024-05-17 11:31AM EDT | 335.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CRM240614C00340000 | 2024-05-22 9:30AM EDT | 340.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614P00205000 | 2024-05-09 3:39PM EDT | 205.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CRM240614P00210000 | 2024-05-09 3:40PM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240614P00215000 | 2024-05-09 3:42PM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240614P00225000 | 2024-05-15 10:37AM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240614P00230000 | 2024-05-21 11:10AM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| CRM240614P00235000 | 2024-05-21 2:46PM EDT | 235.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CRM240614P00240000 | 2024-05-15 2:52PM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| CRM240614P00245000 | 2024-05-20 12:53PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 12.50% |
| CRM240614P00250000 | 2024-05-22 11:59AM EDT | 250.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 12.50% |
| CRM240614P00255000 | 2024-05-22 11:20AM EDT | 255.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 12.50% |
| CRM240614P00260000 | 2024-05-22 1:54PM EDT | 260.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 6.25% |
| CRM240614P00265000 | 2024-05-22 3:18PM EDT | 265.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| CRM240614P00270000 | 2024-05-22 12:49PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| CRM240614P00275000 | 2024-05-22 10:15AM EDT | 275.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| CRM240614P00280000 | 2024-05-22 12:12PM EDT | 280.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 1.56% |
| CRM240614P00285000 | 2024-05-22 10:03AM EDT | 285.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CRM240614P00290000 | 2024-05-22 12:12PM EDT | 290.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| CRM240614P00295000 | 2024-05-17 1:32PM EDT | 295.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
