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
59 896,66 -202,93 (-0,34 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 200.00 | 36.48 | 43.05 | 47.70 | 0.00 | - | 3 | 1 | 77.48% |
| CRM240712C00205000 | 2024-06-06 10:39AM EDT | 205.00 | 42.22 | 38.30 | 41.15 | 0.00 | - | 10 | 11 | 55.01% |
| CRM240712C00210000 | 2024-06-20 9:54AM EDT | 210.00 | 28.45 | 33.10 | 37.85 | 0.00 | - | 1 | 14 | 64.99% |
| CRM240712C00215000 | 2024-06-21 3:49PM EDT | 215.00 | 29.37 | 28.60 | 32.80 | +1.05 | +3.71% | 10 | 32 | 57.73% |
| CRM240712C00220000 | 2024-06-21 12:42PM EDT | 220.00 | 25.95 | 23.50 | 27.80 | +3.95 | +17.95% | 3 | 34 | 50.83% |
| CRM240712C00225000 | 2024-06-21 3:49PM EDT | 225.00 | 19.83 | 18.75 | 22.90 | +2.50 | +14.43% | 12 | 94 | 44.52% |
| CRM240712C00230000 | 2024-06-21 3:07PM EDT | 230.00 | 16.10 | 15.85 | 17.25 | +0.50 | +3.21% | 2 | 306 | 33.41% |
| CRM240712C00235000 | 2024-06-21 3:53PM EDT | 235.00 | 12.00 | 11.85 | 12.80 | +1.75 | +17.07% | 384 | 914 | 29.37% |
| CRM240712C00240000 | 2024-06-21 3:47PM EDT | 240.00 | 7.60 | 7.40 | 9.60 | +0.55 | +7.80% | 97 | 406 | 29.90% |
| CRM240712C00245000 | 2024-06-21 3:59PM EDT | 245.00 | 5.65 | 4.75 | 5.85 | +0.96 | +20.47% | 1,238 | 1,599 | 25.43% |
| CRM240712C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 3.65 | 2.49 | 3.70 | +0.73 | +25.00% | 976 | 1,187 | 25.27% |
| CRM240712C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 2.07 | 1.97 | 2.40 | +0.17 | +8.95% | 218 | 197 | 26.26% |
| CRM240712C00260000 | 2024-06-21 3:57PM EDT | 260.00 | 1.22 | 1.03 | 1.41 | +0.19 | +18.45% | 76 | 900 | 26.42% |
| CRM240712C00265000 | 2024-06-21 3:57PM EDT | 265.00 | 0.74 | 0.63 | 0.79 | +0.02 | +2.78% | 75 | 299 | 26.59% |
| CRM240712C00270000 | 2024-06-21 3:24PM EDT | 270.00 | 0.37 | 0.33 | 0.52 | -0.14 | -27.45% | 101 | 251 | 28.03% |
| CRM240712C00275000 | 2024-06-21 10:33AM EDT | 275.00 | 0.30 | 0.20 | 0.38 | -0.04 | -11.76% | 4 | 426 | 29.93% |
| CRM240712C00280000 | 2024-06-21 10:06AM EDT | 280.00 | 0.24 | 0.10 | 0.40 | +0.03 | +14.29% | 1 | 42 | 33.91% |
| CRM240712C00285000 | 2024-06-06 12:59PM EDT | 285.00 | 0.33 | 0.07 | 0.50 | 0.00 | - | 9 | 10 | 39.11% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 290.00 | 0.20 | 0.05 | 0.47 | 0.00 | - | 1 | 2 | 42.09% |
| CRM240712C00295000 | 2024-06-21 11:19AM EDT | 295.00 | 0.14 | 0.05 | 0.45 | -0.21 | -60.00% | 2 | 2 | 45.07% |
| CRM240712C00300000 | 2024-06-20 10:04AM EDT | 300.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 1 | 61 | 41.55% |
| CRM240712C00305000 | 2024-06-05 2:56PM EDT | 305.00 | 0.11 | 0.04 | 0.44 | 0.00 | - | - | 5 | 51.25% |
| CRM240712C00330000 | 2024-06-20 10:48AM EDT | 330.00 | 0.06 | 0.01 | 0.09 | +0.06 | - | - | 80 | 52.54% |
| CRM240712C00340000 | 2024-06-21 2:33PM EDT | 340.00 | 0.06 | 0.02 | 0.40 | +0.06 | - | 6 | 0 | 63.57% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 72.95% |
| CRM240712P00185000 | 2024-06-07 2:12PM EDT | 185.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 58.11% |
| CRM240712P00190000 | 2024-06-20 9:44AM EDT | 190.00 | 0.42 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.86% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 195.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 54.83% |
| CRM240712P00200000 | 2024-06-21 1:42PM EDT | 200.00 | 0.04 | 0.02 | 0.35 | -0.06 | -60.00% | 4 | 70 | 48.05% |
| CRM240712P00205000 | 2024-06-20 2:14PM EDT | 205.00 | 0.09 | 0.03 | 0.32 | 0.00 | - | 35 | 270 | 42.43% |
| CRM240712P00210000 | 2024-06-21 1:42PM EDT | 210.00 | 0.12 | 0.11 | 0.35 | -0.05 | -29.41% | 48 | 196 | 38.26% |
| CRM240712P00215000 | 2024-06-21 12:38PM EDT | 215.00 | 0.17 | 0.10 | 0.34 | -0.07 | -29.17% | 37 | 185 | 33.20% |
| CRM240712P00220000 | 2024-06-21 3:50PM EDT | 220.00 | 0.34 | 0.26 | 0.53 | -0.06 | -15.00% | 44 | 346 | 31.30% |
| CRM240712P00225000 | 2024-06-21 3:47PM EDT | 225.00 | 0.58 | 0.46 | 0.58 | -0.17 | -22.67% | 59 | 262 | 26.71% |
| CRM240712P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 0.90 | 0.85 | 0.99 | -0.40 | -30.77% | 97 | 251 | 25.05% |
| CRM240712P00235000 | 2024-06-21 3:53PM EDT | 235.00 | 1.75 | 1.51 | 1.86 | -0.55 | -23.91% | 48 | 182 | 24.48% |
| CRM240712P00240000 | 2024-06-21 3:51PM EDT | 240.00 | 3.25 | 2.73 | 3.20 | -1.20 | -26.97% | 169 | 184 | 23.65% |
| CRM240712P00245000 | 2024-06-21 3:21PM EDT | 245.00 | 5.50 | 4.40 | 5.85 | -0.65 | -10.57% | 68 | 168 | 25.70% |
| CRM240712P00250000 | 2024-06-21 1:33PM EDT | 250.00 | 9.00 | 7.65 | 9.20 | -2.37 | -20.84% | 37 | 61 | 27.83% |
| CRM240712P00255000 | 2024-06-18 3:28PM EDT | 255.00 | 23.52 | 9.30 | 14.00 | 0.00 | - | 1 | 41 | 34.61% |
| CRM240712P00260000 | 2024-06-20 10:15AM EDT | 260.00 | 21.50 | 13.70 | 17.95 | 0.00 | - | 2 | 4 | 35.91% |
| CRM240712P00265000 | 2024-06-21 9:49AM EDT | 265.00 | 22.60 | 18.00 | 22.75 | -2.39 | -9.56% | 2 | 0 | 40.71% |
| CRM240712P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 39.00 | 23.05 | 27.30 | 0.00 | - | 2 | 0 | 43.32% |
| CRM240712P00275000 | 2024-06-06 11:28AM EDT | 275.00 | 31.00 | 27.65 | 32.40 | 0.00 | - | 5 | 0 | 49.05% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 280.00 | 46.95 | 32.70 | 37.50 | 0.00 | - | 4 | 0 | 54.57% |
| CRM240712P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 59.00 | 37.50 | 42.30 | 0.00 | - | 2 | 0 | 57.70% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 290.00 | 49.35 | 42.85 | 47.10 | 0.00 | - | 1 | 0 | 60.49% |
| CRM240712P00295000 | 2024-06-04 9:57AM EDT | 295.00 | 56.00 | 47.85 | 52.10 | 0.00 | - | 2 | 0 | 64.65% |
