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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 928,51 -187,09 (-0,31 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 160.00 | 83.98 | 83.05 | 87.65 | 0.00 | - | 1 | 1 | 109.38% |
| CRM240705C00170000 | 2024-06-20 1:13PM EDT | 170.00 | 72.00 | 73.00 | 77.60 | 0.00 | - | 10 | 8 | 92.87% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 190.00 | 39.50 | 53.15 | 57.70 | 0.00 | - | 3 | 2 | 72.61% |
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 38.21 | 48.10 | 52.70 | 0.00 | - | 4 | 6 | 65.43% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 33.00 | 43.05 | 47.65 | 0.00 | - | 2 | 22 | 57.67% |
| CRM240705C00205000 | 2024-06-21 10:28AM EDT | 205.00 | 40.00 | 38.10 | 42.60 | -1.10 | -2.68% | 5 | 11 | 51.66% |
| CRM240705C00210000 | 2024-06-21 9:49AM EDT | 210.00 | 33.10 | 33.20 | 37.65 | +12.20 | +58.37% | 1 | 20 | 78.61% |
| CRM240705C00215000 | 2024-06-21 1:18PM EDT | 215.00 | 29.15 | 28.20 | 32.70 | +0.65 | +2.28% | 4 | 104 | 70.67% |
| CRM240705C00220000 | 2024-06-21 1:19PM EDT | 220.00 | 24.10 | 23.30 | 27.75 | +0.10 | +0.42% | 28 | 173 | 62.62% |
| CRM240705C00222500 | 2024-06-17 12:16PM EDT | 222.50 | 8.70 | 20.80 | 25.25 | +8.70 | - | - | 1 | 58.34% |
| CRM240705C00225000 | 2024-06-21 3:15PM EDT | 225.00 | 19.60 | 18.50 | 23.00 | +0.40 | +2.08% | 6 | 172 | 56.01% |
| CRM240705C00227500 | 2024-06-20 9:50AM EDT | 227.50 | 11.00 | 16.20 | 20.40 | +11.00 | - | - | 9 | 50.81% |
| CRM240705C00230000 | 2024-06-21 3:16PM EDT | 230.00 | 15.15 | 13.70 | 16.35 | +1.40 | +10.18% | 29 | 462 | 33.94% |
| CRM240705C00232500 | 2024-06-21 9:32AM EDT | 232.50 | 10.46 | 12.35 | 14.10 | +10.46 | - | 2 | 78 | 32.12% |
| CRM240705C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 11.00 | 10.25 | 11.85 | +1.55 | +16.40% | 44 | 465 | 29.83% |
| CRM240705C00237500 | 2024-06-21 3:55PM EDT | 237.50 | 9.50 | 8.15 | 10.15 | +9.50 | - | 6 | 85 | 30.69% |
| CRM240705C00240000 | 2024-06-21 3:55PM EDT | 240.00 | 7.50 | 6.75 | 8.00 | +1.50 | +25.00% | 114 | 351 | 27.78% |
| CRM240705C00242500 | 2024-06-21 3:57PM EDT | 242.50 | 5.84 | 5.45 | 6.10 | +5.84 | - | 248 | 113 | 25.66% |
| CRM240705C00245000 | 2024-06-21 3:59PM EDT | 245.00 | 4.65 | 4.25 | 4.65 | +1.00 | +27.40% | 697 | 819 | 25.04% |
| CRM240705C00247500 | 2024-06-21 3:59PM EDT | 247.50 | 3.80 | 2.91 | 3.75 | +3.80 | - | 58 | 19 | 26.28% |
| CRM240705C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 2.45 | 2.16 | 2.60 | +0.59 | +31.72% | 356 | 642 | 25.00% |
| CRM240705C00252500 | 2024-06-21 3:55PM EDT | 252.50 | 1.76 | 1.31 | 1.83 | +1.76 | - | 54 | 42 | 24.72% |
| CRM240705C00255000 | 2024-06-21 3:55PM EDT | 255.00 | 1.19 | 1.05 | 1.30 | -0.06 | -4.80% | 353 | 353 | 24.89% |
| CRM240705C00257500 | 2024-06-21 3:55PM EDT | 257.50 | 0.84 | 0.60 | 0.95 | +0.84 | - | 22 | 19 | 25.48% |
| CRM240705C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 0.63 | 0.48 | 0.65 | +0.06 | +10.53% | 153 | 487 | 25.61% |
| CRM240705C00265000 | 2024-06-21 3:35PM EDT | 265.00 | 0.26 | 0.24 | 0.35 | -0.15 | -36.59% | 161 | 471 | 26.98% |
| CRM240705C00270000 | 2024-06-21 3:36PM EDT | 270.00 | 0.15 | 0.01 | 0.38 | -0.08 | -34.78% | 119 | 303 | 32.42% |
| CRM240705C00275000 | 2024-06-21 1:44PM EDT | 275.00 | 0.12 | 0.10 | 0.41 | -0.01 | -7.69% | 6 | 83 | 37.72% |
| CRM240705C00280000 | 2024-06-21 1:44PM EDT | 280.00 | 0.17 | 0.04 | 0.30 | +0.04 | +30.77% | 3 | 254 | 39.80% |
| CRM240705C00285000 | 2024-06-20 3:04PM EDT | 285.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 2 | 19 | 39.65% |
| CRM240705C00290000 | 2024-06-21 9:32AM EDT | 290.00 | 0.07 | 0.04 | 0.18 | -0.05 | -41.67% | 2 | 45 | 44.24% |
| CRM240705C00295000 | 2024-06-17 10:31AM EDT | 295.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 52.05% |
| CRM240705C00300000 | 2024-06-21 1:01PM EDT | 300.00 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 33 | 140 | 49.12% |
| CRM240705C00305000 | 2024-06-21 10:31AM EDT | 305.00 | 0.18 | 0.00 | 0.29 | +0.11 | +157.14% | 1 | 29 | 53.32% |
| CRM240705C00310000 | 2024-06-21 2:34PM EDT | 310.00 | 0.05 | 0.00 | 0.16 | -0.02 | -28.57% | 2 | 53 | 52.44% |
| CRM240705C00315000 | 2024-06-04 12:31PM EDT | 315.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 59.96% |
| CRM240705C00320000 | 2024-06-18 12:20PM EDT | 320.00 | 0.03 | 0.02 | 0.27 | 0.00 | - | 1 | 166 | 63.09% |
| CRM240705C00325000 | 2024-05-28 12:44PM EDT | 325.00 | 0.68 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 67.68% |
| CRM240705C00330000 | 2024-06-18 12:21PM EDT | 330.00 | 0.03 | 0.02 | 0.33 | 0.00 | - | 3 | 6 | 71.00% |
| CRM240705C00335000 | 2024-05-29 3:00PM EDT | 335.00 | 0.59 | 0.00 | 0.33 | 0.00 | - | - | 1 | 73.44% |
| CRM240705C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.48 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 79.30% |
| CRM240705C00365000 | 2024-06-20 2:59PM EDT | 365.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 86.72% |
| CRM240705C00370000 | 2024-06-21 9:59AM EDT | 370.00 | 0.03 | 0.00 | 0.23 | +0.03 | - | 60 | 2 | 88.87% |
| CRM240705C00375000 | 2024-06-20 11:26AM EDT | 375.00 | 0.04 | 0.00 | 0.15 | +0.04 | - | - | 1 | 87.11% |
| CRM240705C00380000 | 2024-06-20 11:26AM EDT | 380.00 | 0.03 | 0.00 | 0.33 | +0.03 | - | - | 30 | 97.85% |
| CRM240705C00390000 | 2024-06-21 3:43PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 105 | 1 | 84.38% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00155000 | 2024-05-30 11:03AM EDT | 155.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 98.44% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 160.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 4 | 4 | 100.98% |
| CRM240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.23 | 0.00 | 0.33 | 0.00 | - | 9 | 14 | 94.43% |
| CRM240705P00170000 | 2024-06-20 3:24PM EDT | 170.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 11 | 61 | 77.54% |
| CRM240705P00175000 | 2024-06-14 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 81.84% |
| CRM240705P00180000 | 2024-06-14 2:53PM EDT | 180.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 7 | 75.78% |
| CRM240705P00185000 | 2024-06-18 9:30AM EDT | 185.00 | 0.54 | 0.00 | 0.33 | 0.00 | - | 3 | 24 | 69.82% |
| CRM240705P00190000 | 2024-06-21 11:50AM EDT | 190.00 | 0.07 | 0.01 | 0.33 | -0.06 | -46.15% | 2 | 57 | 64.26% |
| CRM240705P00195000 | 2024-06-21 11:43AM EDT | 195.00 | 0.14 | 0.00 | 0.33 | -0.09 | -39.13% | 1 | 40 | 58.30% |
| CRM240705P00200000 | 2024-06-21 3:21PM EDT | 200.00 | 0.04 | 0.04 | 0.16 | -0.02 | -33.33% | 2 | 135 | 52.34% |
| CRM240705P00205000 | 2024-06-21 3:14PM EDT | 205.00 | 0.07 | 0.03 | 0.31 | -0.01 | -12.50% | 3 | 132 | 52.34% |
| CRM240705P00210000 | 2024-06-21 3:35PM EDT | 210.00 | 0.05 | 0.07 | 0.30 | -0.04 | -44.44% | 14 | 153 | 46.09% |
| CRM240705P00212500 | 2024-06-17 3:51PM EDT | 212.50 | 0.44 | 0.00 | 0.31 | +0.44 | - | - | 18 | 43.41% |
| CRM240705P00215000 | 2024-06-21 3:38PM EDT | 215.00 | 0.10 | 0.04 | 0.14 | -0.06 | -37.50% | 17 | 127 | 35.16% |
| CRM240705P00217500 | 2024-06-20 1:55PM EDT | 217.50 | 0.18 | 0.05 | 0.36 | +0.18 | - | - | 40 | 38.67% |
| CRM240705P00220000 | 2024-06-21 3:36PM EDT | 220.00 | 0.15 | 0.06 | 0.20 | -0.02 | -11.76% | 24 | 277 | 31.79% |
| CRM240705P00222500 | 2024-06-21 3:30PM EDT | 222.50 | 0.19 | 0.08 | 0.42 | +0.19 | - | 14 | 20 | 33.74% |
| CRM240705P00225000 | 2024-06-21 3:46PM EDT | 225.00 | 0.24 | 0.20 | 0.28 | -0.13 | -35.14% | 84 | 424 | 28.05% |
| CRM240705P00227500 | 2024-06-21 3:43PM EDT | 227.50 | 0.34 | 0.26 | 0.44 | +0.34 | - | 43 | 548 | 27.83% |
| CRM240705P00230000 | 2024-06-21 3:42PM EDT | 230.00 | 0.51 | 0.39 | 0.60 | -0.29 | -36.25% | 119 | 459 | 26.78% |
| CRM240705P00232500 | 2024-06-21 3:56PM EDT | 232.50 | 0.60 | 0.42 | 0.82 | +0.60 | - | 31 | 43 | 25.71% |
| CRM240705P00235000 | 2024-06-21 3:56PM EDT | 235.00 | 0.90 | 0.75 | 1.38 | -0.83 | -47.98% | 138 | 571 | 26.76% |
| CRM240705P00237500 | 2024-06-21 3:57PM EDT | 237.50 | 1.74 | 1.24 | 1.58 | +1.74 | - | 63 | 38 | 23.98% |
| CRM240705P00240000 | 2024-06-21 3:57PM EDT | 240.00 | 2.07 | 1.83 | 2.26 | -1.33 | -39.12% | 263 | 333 | 23.71% |
| CRM240705P00242500 | 2024-06-21 3:55PM EDT | 242.50 | 2.96 | 2.72 | 2.99 | +2.96 | - | 138 | 27 | 22.58% |
| CRM240705P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 4.00 | 3.75 | 4.15 | -1.09 | -21.41% | 130 | 356 | 22.66% |
| CRM240705P00247500 | 2024-06-20 3:36PM EDT | 247.50 | 6.56 | 4.80 | 5.50 | +6.56 | - | - | 2 | 22.47% |
| CRM240705P00250000 | 2024-06-21 3:55PM EDT | 250.00 | 6.95 | 6.35 | 7.75 | -1.25 | -15.24% | 16 | 189 | 26.23% |
| CRM240705P00252500 | 2024-06-21 11:35AM EDT | 252.50 | 10.73 | 6.90 | 10.90 | +10.73 | - | 1 | 8 | 34.80% |
| CRM240705P00255000 | 2024-06-20 9:44AM EDT | 255.00 | 18.00 | 8.85 | 13.00 | 0.00 | - | 3 | 27 | 36.80% |
| CRM240705P00260000 | 2024-06-18 11:54AM EDT | 260.00 | 29.30 | 13.00 | 17.50 | 0.00 | - | 23 | 8 | 41.46% |
| CRM240705P00265000 | 2024-06-13 9:35AM EDT | 265.00 | 30.84 | 17.60 | 22.30 | 0.00 | - | 2 | 3 | 47.12% |
| CRM240705P00270000 | 2024-06-04 9:50AM EDT | 270.00 | 30.92 | 22.55 | 27.25 | 0.00 | - | 2 | 0 | 53.32% |
| CRM240705P00275000 | 2024-06-13 12:34PM EDT | 275.00 | 45.00 | 27.55 | 32.20 | 0.00 | - | 1 | 0 | 59.11% |
| CRM240705P00280000 | 2024-06-06 3:35PM EDT | 280.00 | 36.37 | 32.55 | 37.25 | 0.00 | - | 1 | 0 | 65.45% |
| CRM240705P00285000 | 2024-05-31 1:13PM EDT | 285.00 | 57.10 | 37.55 | 42.25 | 0.00 | - | 5 | 0 | 71.09% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 75.21 | 42.55 | 47.25 | 0.00 | - | 4 | 0 | 76.51% |
| CRM240705P00295000 | 2024-06-20 10:46AM EDT | 295.00 | 54.57 | 47.55 | 52.40 | +54.57 | - | - | 1 | 83.25% |
