La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 933,57 -180,66 (-0,30 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-06-14 2:05PM EDT | 155.00 | 76.85 | 87.80 | 92.20 | 0.00 | - | 7 | 10 | 250.34% |
| CRM240628C00170000 | 2024-06-14 10:20AM EDT | 170.00 | 63.46 | 73.50 | 76.60 | 0.00 | - | 8 | 8 | 192.77% |
| CRM240628C00180000 | 2024-06-20 12:02PM EDT | 180.00 | 61.33 | 62.70 | 67.10 | +61.33 | - | - | 51 | 180.22% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 57.70 | 61.35 | 0.00 | - | 1 | 1 | 149.61% |
| CRM240628C00190000 | 2024-06-20 12:31PM EDT | 190.00 | 51.00 | 52.85 | 57.30 | 0.00 | - | 150 | 152 | 70.31% |
| CRM240628C00195000 | 2024-06-14 9:43AM EDT | 195.00 | 37.43 | 47.50 | 52.30 | 0.00 | - | 1 | 5 | 146.88% |
| CRM240628C00200000 | 2024-06-21 1:23PM EDT | 200.00 | 43.60 | 42.80 | 47.50 | +13.57 | +45.19% | 200 | 14 | 71.09% |
| CRM240628C00205000 | 2024-06-05 3:48PM EDT | 205.00 | 31.30 | 37.60 | 41.00 | 0.00 | - | 1 | 19 | 96.88% |
| CRM240628C00210000 | 2024-06-20 12:37PM EDT | 210.00 | 30.80 | 33.00 | 37.20 | 0.00 | - | 7 | 114 | 50.20% |
| CRM240628C00212500 | 2024-06-21 12:43PM EDT | 212.50 | 33.01 | 30.50 | 35.00 | +33.01 | - | 1 | 0 | 58.59% |
| CRM240628C00215000 | 2024-06-21 3:55PM EDT | 215.00 | 30.22 | 28.00 | 32.50 | +2.37 | +8.51% | 4 | 392 | 54.49% |
| CRM240628C00220000 | 2024-06-21 3:42PM EDT | 220.00 | 24.33 | 23.00 | 26.00 | +0.93 | +3.97% | 11 | 504 | 65.94% |
| CRM240628C00222500 | 2024-06-20 10:20AM EDT | 222.50 | 16.79 | 21.05 | 24.75 | 0.00 | - | 1 | 40 | 79.52% |
| CRM240628C00225000 | 2024-06-21 12:42PM EDT | 225.00 | 20.50 | 18.00 | 22.55 | +3.00 | +17.14% | 30 | 463 | 77.12% |
| CRM240628C00227500 | 2024-06-21 11:45AM EDT | 227.50 | 15.95 | 15.50 | 19.85 | +2.01 | +14.42% | 2 | 264 | 68.46% |
| CRM240628C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 15.25 | 13.80 | 16.60 | +1.55 | +11.31% | 36 | 685 | 53.22% |
| CRM240628C00232500 | 2024-06-21 3:53PM EDT | 232.50 | 12.86 | 11.55 | 14.45 | +2.21 | +20.75% | 219 | 470 | 51.33% |
| CRM240628C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 10.65 | 10.20 | 11.00 | +2.28 | +27.24% | 342 | 848 | 34.03% |
| CRM240628C00237500 | 2024-06-21 3:59PM EDT | 237.50 | 8.50 | 7.90 | 8.80 | +2.20 | +34.92% | 411 | 582 | 31.69% |
| CRM240628C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 6.55 | 5.80 | 6.65 | +1.74 | +36.17% | 545 | 1,666 | 28.72% |
| CRM240628C00242500 | 2024-06-21 3:56PM EDT | 242.50 | 4.90 | 4.50 | 4.85 | +1.35 | +38.03% | 817 | 523 | 27.42% |
| CRM240628C00245000 | 2024-06-21 3:59PM EDT | 245.00 | 3.40 | 3.15 | 3.35 | +0.80 | +30.77% | 2,391 | 1,974 | 26.49% |
| CRM240628C00247500 | 2024-06-21 3:59PM EDT | 247.50 | 2.22 | 2.03 | 2.27 | +0.44 | +24.72% | 1,109 | 756 | 26.59% |
| CRM240628C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 1.35 | 1.24 | 1.42 | +0.22 | +19.47% | 6,673 | 2,696 | 26.25% |
| CRM240628C00252500 | 2024-06-21 3:59PM EDT | 252.50 | 0.87 | 0.79 | 0.94 | +0.05 | +6.10% | 298 | 373 | 27.20% |
| CRM240628C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 0.52 | 0.46 | 0.56 | -0.04 | -7.14% | 689 | 1,258 | 27.32% |
| CRM240628C00257500 | 2024-06-21 3:59PM EDT | 257.50 | 0.32 | 0.10 | 0.36 | -0.08 | -20.00% | 186 | 142 | 28.27% |
| CRM240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 0.22 | 0.18 | 0.24 | -0.08 | -26.67% | 650 | 401 | 29.49% |
| CRM240628C00262500 | 2024-06-21 3:31PM EDT | 262.50 | 0.13 | 0.06 | 0.34 | -0.14 | -51.85% | 84 | 46 | 35.74% |
| CRM240628C00265000 | 2024-06-21 3:57PM EDT | 265.00 | 0.13 | 0.03 | 0.13 | -0.08 | -38.10% | 205 | 1,106 | 32.72% |
| CRM240628C00267500 | 2024-06-21 2:00PM EDT | 267.50 | 0.07 | 0.07 | 0.11 | -0.11 | -61.11% | 10 | 38 | 34.96% |
| CRM240628C00270000 | 2024-06-21 3:58PM EDT | 270.00 | 0.07 | 0.07 | 0.28 | -0.09 | -56.25% | 184 | 617 | 44.82% |
| CRM240628C00275000 | 2024-06-21 3:55PM EDT | 275.00 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 66 | 1,383 | 41.99% |
| CRM240628C00280000 | 2024-06-21 3:19PM EDT | 280.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 287 | 115 | 52.05% |
| CRM240628C00285000 | 2024-06-21 2:16PM EDT | 285.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 152 | 102 | 49.61% |
| CRM240628C00290000 | 2024-06-21 3:19PM EDT | 290.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 36 | 122 | 54.69% |
| CRM240628C00295000 | 2024-06-21 2:40PM EDT | 295.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 36 | 62 | 55.86% |
| CRM240628C00300000 | 2024-06-21 3:58PM EDT | 300.00 | 0.08 | 0.00 | 0.08 | +0.04 | +100.00% | 9 | 766 | 62.50% |
| CRM240628C00305000 | 2024-06-18 11:30AM EDT | 305.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 401 | 76.07% |
| CRM240628C00310000 | 2024-06-20 12:30PM EDT | 310.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 13 | 392 | 75.39% |
| CRM240628C00315000 | 2024-06-20 10:15AM EDT | 315.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 121 | 83.40% |
| CRM240628C00320000 | 2024-06-17 11:39AM EDT | 320.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 4 | 205 | 90.04% |
| CRM240628C00325000 | 2024-05-31 3:57PM EDT | 325.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | 10 | 58 | 92.38% |
| CRM240628C00330000 | 2024-06-03 9:30AM EDT | 330.00 | 0.71 | 0.00 | 0.27 | 0.00 | - | 2 | 6 | 100.98% |
| CRM240628C00335000 | 2024-06-18 3:17PM EDT | 335.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 70 | 70 | 102.73% |
| CRM240628C00340000 | 2024-06-20 11:19AM EDT | 340.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 113 | 104.30% |
| CRM240628C00345000 | 2024-06-20 12:31PM EDT | 345.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 134 | 108.20% |
| CRM240628C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 39 | 112.11% |
| CRM240628C00360000 | 2024-06-18 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 117.19% |
| CRM240628C00365000 | 2024-06-04 3:29PM EDT | 365.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 121.09% |
| CRM240628C00370000 | 2024-06-20 12:02PM EDT | 370.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 145 | 115.23% |
| CRM240628C00375000 | 2024-06-17 10:47AM EDT | 375.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 53 | 110 | 118.75% |
| CRM240628C00380000 | 2024-06-07 1:12PM EDT | 380.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 134.38% |
| CRM240628C00390000 | 2024-06-20 11:36AM EDT | 390.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 225 | 141.02% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-06-06 10:52AM EDT | 155.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 112.50% |
| CRM240628P00160000 | 2024-06-18 3:29PM EDT | 160.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 219 | 223 | 137.50% |
| CRM240628P00165000 | 2024-06-18 3:11PM EDT | 165.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 170 | 175 | 131.84% |
| CRM240628P00170000 | 2024-06-11 12:21PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| CRM240628P00175000 | 2024-06-21 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 19 | 20 | 96.09% |
| CRM240628P00180000 | 2024-06-21 2:37PM EDT | 180.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 3 | 49 | 94.53% |
| CRM240628P00185000 | 2024-06-12 12:36PM EDT | 185.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 230 | 87.11% |
| CRM240628P00190000 | 2024-06-21 10:37AM EDT | 190.00 | 0.03 | 0.00 | 0.12 | -0.08 | -72.73% | 10 | 409 | 82.42% |
| CRM240628P00195000 | 2024-06-20 11:17AM EDT | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 630 | 73.05% |
| CRM240628P00200000 | 2024-06-21 2:26PM EDT | 200.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 2 | 347 | 69.34% |
| CRM240628P00205000 | 2024-06-21 12:35PM EDT | 205.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 3 | 144 | 58.59% |
| CRM240628P00210000 | 2024-06-21 3:28PM EDT | 210.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 90 | 369 | 52.93% |
| CRM240628P00212500 | 2024-06-21 2:35PM EDT | 212.50 | 0.04 | 0.00 | 0.23 | +0.04 | - | 36 | 17 | 54.10% |
| CRM240628P00215000 | 2024-06-21 3:16PM EDT | 215.00 | 0.01 | 0.02 | 0.05 | -0.06 | -85.71% | 93 | 749 | 44.53% |
| CRM240628P00217500 | 2024-06-21 3:39PM EDT | 217.50 | 0.05 | 0.00 | 0.24 | +0.05 | - | 36 | 39 | 52.64% |
| CRM240628P00220000 | 2024-06-21 3:53PM EDT | 220.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 233 | 839 | 39.45% |
| CRM240628P00222500 | 2024-06-21 3:51PM EDT | 222.50 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 15 | 388 | 37.89% |
| CRM240628P00225000 | 2024-06-21 3:53PM EDT | 225.00 | 0.10 | 0.07 | 0.21 | -0.07 | -41.18% | 73 | 432 | 38.97% |
| CRM240628P00227500 | 2024-06-21 3:58PM EDT | 227.50 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 104 | 482 | 31.84% |
| CRM240628P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 0.16 | 0.15 | 0.21 | -0.20 | -55.56% | 281 | 843 | 30.66% |
| CRM240628P00232500 | 2024-06-21 3:40PM EDT | 232.50 | 0.34 | 0.23 | 0.29 | -0.16 | -32.00% | 103 | 426 | 28.42% |
| CRM240628P00235000 | 2024-06-21 3:58PM EDT | 235.00 | 0.42 | 0.38 | 0.46 | -0.66 | -61.11% | 1,381 | 1,255 | 27.08% |
| CRM240628P00237500 | 2024-06-21 3:58PM EDT | 237.50 | 0.70 | 0.67 | 0.77 | -0.96 | -57.83% | 297 | 602 | 26.25% |
| CRM240628P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 1.20 | 1.14 | 1.30 | -1.26 | -51.22% | 882 | 672 | 25.93% |
| CRM240628P00242500 | 2024-06-21 3:59PM EDT | 242.50 | 1.98 | 1.91 | 2.09 | -1.67 | -45.75% | 1,375 | 141 | 25.73% |
| CRM240628P00245000 | 2024-06-21 3:59PM EDT | 245.00 | 3.10 | 2.91 | 3.20 | -2.00 | -39.22% | 688 | 1,044 | 25.77% |
| CRM240628P00247500 | 2024-06-21 3:53PM EDT | 247.50 | 4.50 | 4.30 | 4.55 | -2.35 | -34.31% | 145 | 38 | 25.27% |
| CRM240628P00250000 | 2024-06-21 3:56PM EDT | 250.00 | 6.05 | 6.00 | 6.35 | -2.75 | -31.25% | 31 | 152 | 26.15% |
| CRM240628P00252500 | 2024-06-21 12:58PM EDT | 252.50 | 8.28 | 7.75 | 9.40 | -1.62 | -16.36% | 1 | 6 | 37.65% |
| CRM240628P00255000 | 2024-06-21 1:11PM EDT | 255.00 | 11.20 | 9.70 | 11.10 | -2.43 | -17.83% | 3 | 8 | 35.06% |
| CRM240628P00257500 | 2024-06-21 1:58PM EDT | 257.50 | 13.50 | 12.10 | 14.30 | -1.16 | -7.91% | 2 | 14 | 48.19% |
| CRM240628P00260000 | 2024-06-21 2:38PM EDT | 260.00 | 16.00 | 13.20 | 16.90 | -1.39 | -7.99% | 6 | 12 | 54.61% |
| CRM240628P00262500 | 2024-06-21 11:32AM EDT | 262.50 | 19.72 | 15.70 | 20.00 | +19.72 | - | 10 | 0 | 66.41% |
| CRM240628P00265000 | 2024-06-20 12:16PM EDT | 265.00 | 23.46 | 18.00 | 21.80 | 0.00 | - | 2 | 5 | 63.50% |
| CRM240628P00270000 | 2024-06-18 11:30AM EDT | 270.00 | 39.57 | 23.00 | 27.30 | 0.00 | - | 3 | 13 | 79.08% |
| CRM240628P00275000 | 2024-06-04 2:18PM EDT | 275.00 | 40.00 | 28.10 | 32.50 | 0.00 | - | 4 | 0 | 54.10% |
| CRM240628P00280000 | 2024-06-07 11:21AM EDT | 280.00 | 38.10 | 33.05 | 37.50 | 0.00 | - | 3 | 0 | 59.86% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 37.70 | 42.20 | 0.00 | - | 3 | 0 | 103.96% |
| CRM240628P00290000 | 2024-06-05 10:16AM EDT | 290.00 | 57.36 | 43.00 | 47.30 | 0.00 | - | 1 | 2 | 66.70% |
| CRM240628P00295000 | 2024-06-03 9:34AM EDT | 295.00 | 56.80 | 48.15 | 52.50 | 0.00 | - | 1 | 0 | 79.98% |
| CRM240628P00300000 | 2024-06-20 2:34PM EDT | 300.00 | 56.70 | 53.05 | 57.50 | 0.00 | - | 4 | 4 | 83.79% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 63.00 | 67.40 | 0.00 | - | 2 | 0 | 90.92% |
