La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 857,85 +902,54 (+1,48 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719C00160000 | 2024-05-09 9:42AM EDT | 160.00 | 114.00 | 125.05 | 128.30 | 0.00 | - | 10 | 12 | 78.76% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 175.00 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 156.32% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 180.00 | 126.02 | 94.80 | 96.45 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 185.00 | 93.28 | 103.70 | 104.65 | 0.00 | - | 1 | 2 | 81.02% |
| CRM240719C00190000 | 2024-05-17 12:03PM EDT | 190.00 | 98.50 | 95.45 | 98.40 | +2.97 | +3.11% | 1 | 14 | 60.75% |
| CRM240719C00195000 | 2024-05-15 1:57PM EDT | 195.00 | 93.35 | 90.50 | 93.50 | 0.00 | - | 6 | 10 | 58.19% |
| CRM240719C00200000 | 2024-05-07 10:32AM EDT | 200.00 | 80.30 | 86.60 | 87.85 | 0.00 | - | 1 | 3 | 56.84% |
| CRM240719C00210000 | 2024-05-15 1:57PM EDT | 210.00 | 78.73 | 76.80 | 78.10 | 0.00 | - | 6 | 9 | 52.01% |
| CRM240719C00220000 | 2024-05-07 10:11AM EDT | 220.00 | 59.94 | 67.15 | 69.15 | 0.00 | - | 1 | 26 | 54.71% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 51.35 | 57.65 | 58.95 | 0.00 | - | 1 | 5 | 46.89% |
| CRM240719C00240000 | 2024-05-14 3:53PM EDT | 240.00 | 41.65 | 48.40 | 50.45 | 0.00 | - | 1 | 37 | 45.72% |
| CRM240719C00250000 | 2024-05-15 3:17PM EDT | 250.00 | 41.80 | 39.60 | 40.70 | 0.00 | - | 1 | 459 | 39.28% |
| CRM240719C00260000 | 2024-05-17 2:04PM EDT | 260.00 | 32.22 | 31.50 | 32.50 | -1.03 | -3.10% | 7 | 807 | 36.89% |
| CRM240719C00270000 | 2024-05-17 1:13PM EDT | 270.00 | 25.60 | 24.10 | 25.15 | +0.10 | +0.39% | 2 | 367 | 35.13% |
| CRM240719C00280000 | 2024-05-17 3:36PM EDT | 280.00 | 18.70 | 18.05 | 19.30 | +0.20 | +1.08% | 81 | 1,936 | 34.89% |
| CRM240719C00290000 | 2024-05-17 3:34PM EDT | 290.00 | 13.40 | 12.95 | 13.25 | +0.14 | +1.06% | 89 | 1,181 | 32.19% |
| CRM240719C00300000 | 2024-05-17 3:32PM EDT | 300.00 | 9.25 | 8.85 | 9.20 | -0.55 | -5.61% | 198 | 1,062 | 31.62% |
| CRM240719C00310000 | 2024-05-17 3:10PM EDT | 310.00 | 6.05 | 5.80 | 6.00 | -0.05 | -0.82% | 104 | 2,668 | 30.79% |
| CRM240719C00320000 | 2024-05-17 3:49PM EDT | 320.00 | 3.89 | 3.65 | 3.85 | -0.42 | -9.74% | 181 | 1,671 | 30.46% |
| CRM240719C00330000 | 2024-05-17 12:29PM EDT | 330.00 | 2.64 | 2.22 | 2.42 | +0.09 | +3.53% | 3 | 1,166 | 30.34% |
| CRM240719C00340000 | 2024-05-16 1:22PM EDT | 340.00 | 1.65 | 1.35 | 1.49 | +0.06 | +3.77% | 2 | 230 | 30.32% |
| CRM240719C00350000 | 2024-05-17 3:21PM EDT | 350.00 | 0.90 | 0.81 | 0.92 | -0.08 | -8.16% | 2 | 329 | 30.49% |
| CRM240719C00360000 | 2024-05-17 10:02AM EDT | 360.00 | 0.62 | 0.33 | 0.70 | +0.12 | +24.00% | 2 | 160 | 31.96% |
| CRM240719C00370000 | 2024-05-16 2:57PM EDT | 370.00 | 0.40 | 0.16 | 0.48 | -0.05 | -11.11% | 2 | 90 | 32.69% |
| CRM240719C00380000 | 2024-05-17 10:01AM EDT | 380.00 | 0.29 | 0.10 | 0.32 | -0.07 | -19.44% | 2 | 21 | 33.23% |
| CRM240719C00390000 | 2024-05-17 12:47PM EDT | 390.00 | 0.17 | 0.07 | 0.30 | -0.09 | -34.62% | 2 | 32 | 35.38% |
| CRM240719C00400000 | 2024-05-17 11:53AM EDT | 400.00 | 0.17 | 0.05 | 0.35 | -0.03 | -15.00% | 2 | 86 | 38.62% |
| CRM240719C00410000 | 2024-05-17 11:49AM EDT | 410.00 | 0.13 | 0.03 | 0.32 | -0.05 | -27.78% | 2 | 56 | 40.43% |
| CRM240719C00420000 | 2024-05-17 11:50AM EDT | 420.00 | 0.15 | 0.03 | 0.29 | +0.05 | +50.00% | 2 | 14 | 42.09% |
| CRM240719C00430000 | 2024-05-17 11:52AM EDT | 430.00 | 0.08 | 0.00 | 0.24 | -0.02 | -20.00% | 2 | 111 | 43.12% |
| CRM240719C00440000 | 2024-05-14 3:40PM EDT | 440.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 54 | 45.61% |
| CRM240719C00450000 | 2024-05-03 10:01AM EDT | 450.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 2 | 1,058 | 45.46% |
| CRM240719C00460000 | 2024-04-15 10:38AM EDT | 460.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 3 | 16 | 48.78% |
| CRM240719C00470000 | 2024-04-08 11:14AM EDT | 470.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 2 | 28 | 50.64% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719P00140000 | 2024-03-26 1:05PM EDT | 140.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 69.73% |
| CRM240719P00145000 | 2024-05-02 3:01PM EDT | 145.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 8 | 66.60% |
| CRM240719P00150000 | 2024-05-14 12:13PM EDT | 150.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 7 | 63.77% |
| CRM240719P00155000 | 2024-05-02 2:12PM EDT | 155.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 11 | 60.74% |
| CRM240719P00160000 | 2024-05-03 3:35PM EDT | 160.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 2 | 15 | 58.40% |
| CRM240719P00165000 | 2024-05-14 3:39PM EDT | 165.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 2 | 20 | 55.57% |
| CRM240719P00170000 | 2024-05-14 3:28PM EDT | 170.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 64 | 52.83% |
| CRM240719P00175000 | 2024-05-14 3:25PM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 50.29% |
| CRM240719P00180000 | 2024-05-17 9:42AM EDT | 180.00 | 0.10 | 0.03 | 0.12 | +0.02 | +25.00% | 2 | 101 | 46.39% |
| CRM240719P00185000 | 2024-05-14 3:10PM EDT | 185.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 2 | 8 | 50.34% |
| CRM240719P00190000 | 2024-05-15 2:41PM EDT | 190.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 2 | 37 | 48.02% |
| CRM240719P00195000 | 2024-05-14 3:26PM EDT | 195.00 | 0.34 | 0.07 | 0.39 | 0.00 | - | 2 | 17 | 46.09% |
| CRM240719P00200000 | 2024-05-15 3:49PM EDT | 200.00 | 0.31 | 0.09 | 0.35 | 0.00 | - | 2 | 70 | 42.68% |
| CRM240719P00210000 | 2024-05-15 10:09AM EDT | 210.00 | 0.48 | 0.17 | 0.49 | 0.00 | - | 2 | 60 | 39.72% |
| CRM240719P00220000 | 2024-05-15 10:09AM EDT | 220.00 | 0.78 | 0.37 | 0.70 | 0.00 | - | 2 | 153 | 36.94% |
| CRM240719P00230000 | 2024-05-16 10:21AM EDT | 230.00 | 1.00 | 0.78 | 0.95 | 0.00 | - | 5 | 540 | 33.75% |
| CRM240719P00240000 | 2024-05-17 1:21PM EDT | 240.00 | 1.52 | 1.36 | 1.61 | -0.09 | -5.59% | 6 | 1,057 | 32.31% |
| CRM240719P00250000 | 2024-05-17 3:55PM EDT | 250.00 | 2.63 | 2.59 | 2.72 | -0.11 | -4.01% | 57 | 1,060 | 31.15% |
| CRM240719P00260000 | 2024-05-17 1:58PM EDT | 260.00 | 4.20 | 4.30 | 4.45 | -0.20 | -4.55% | 147 | 1,234 | 30.09% |
| CRM240719P00270000 | 2024-05-17 3:49PM EDT | 270.00 | 7.05 | 6.85 | 7.10 | -0.50 | -6.62% | 186 | 1,067 | 29.33% |
| CRM240719P00280000 | 2024-05-17 3:55PM EDT | 280.00 | 10.66 | 10.55 | 10.85 | -0.10 | -0.93% | 77 | 1,651 | 28.76% |
| CRM240719P00290000 | 2024-05-17 3:36PM EDT | 290.00 | 15.25 | 15.40 | 15.90 | -0.20 | -1.29% | 34 | 559 | 28.52% |
| CRM240719P00300000 | 2024-05-17 1:12PM EDT | 300.00 | 20.85 | 21.25 | 21.90 | -1.50 | -6.71% | 5 | 602 | 27.85% |
| CRM240719P00310000 | 2024-05-15 1:45PM EDT | 310.00 | 27.90 | 28.20 | 29.25 | 0.00 | - | 6 | 315 | 27.90% |
| CRM240719P00320000 | 2024-05-09 3:24PM EDT | 320.00 | 45.85 | 36.15 | 37.35 | 0.00 | - | 1 | 145 | 27.70% |
| CRM240719P00330000 | 2024-05-15 3:07PM EDT | 330.00 | 44.50 | 43.90 | 46.20 | 0.00 | - | 1 | 385 | 27.91% |
| CRM240719P00340000 | 2024-05-13 2:06PM EDT | 340.00 | 63.65 | 54.10 | 55.55 | 0.00 | - | 3 | 36 | 28.59% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 350.00 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 74.88% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 360.00 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 370.00 | 97.65 | 81.80 | 83.05 | 0.00 | - | 230 | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 380.00 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 390.00 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 400.00 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
