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
59 911,53 -206,83 (-0,34 %)
Salesforce, Inc. (CRM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00165000 | 2024-06-20 3:56PM EDT | 165.00 | 77.82 | 78.50 | 82.70 | 0.00 | - | 1 | 0 | 70.07% |
| CRM240726C00180000 | 2024-06-18 10:32AM EDT | 180.00 | 50.40 | 63.60 | 67.80 | +50.40 | - | - | 1 | 58.50% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.89 | 48.55 | 52.85 | 0.00 | - | - | 2 | 65.82% |
| CRM240726C00210000 | 2024-06-21 1:02PM EDT | 210.00 | 36.50 | 33.90 | 38.15 | +36.50 | - | 2 | 1 | 51.62% |
| CRM240726C00220000 | 2024-06-21 3:46PM EDT | 220.00 | 25.73 | 24.45 | 27.90 | +0.93 | +3.75% | 1 | 12 | 39.51% |
| CRM240726C00225000 | 2024-06-21 3:46PM EDT | 225.00 | 20.99 | 21.15 | 22.80 | +0.72 | +3.55% | 4 | 45 | 33.64% |
| CRM240726C00230000 | 2024-06-21 10:21AM EDT | 230.00 | 17.09 | 17.00 | 18.85 | +0.94 | +5.82% | 3 | 120 | 32.79% |
| CRM240726C00235000 | 2024-06-21 3:03PM EDT | 235.00 | 13.35 | 13.65 | 14.90 | +1.15 | +9.43% | 27 | 162 | 30.76% |
| CRM240726C00240000 | 2024-06-21 3:53PM EDT | 240.00 | 10.30 | 10.30 | 11.35 | +1.20 | +13.19% | 99 | 234 | 29.07% |
| CRM240726C00245000 | 2024-06-21 3:52PM EDT | 245.00 | 7.45 | 7.50 | 8.50 | +0.87 | +13.22% | 154 | 174 | 28.39% |
| CRM240726C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 5.25 | 4.55 | 5.50 | +0.80 | +17.98% | 83 | 134 | 25.62% |
| CRM240726C00255000 | 2024-06-21 3:53PM EDT | 255.00 | 3.60 | 2.51 | 4.15 | +0.45 | +14.29% | 381 | 64 | 26.87% |
| CRM240726C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 2.37 | 2.20 | 2.60 | -0.03 | -1.25% | 182 | 220 | 25.80% |
| CRM240726C00265000 | 2024-06-21 3:51PM EDT | 265.00 | 1.55 | 1.42 | 1.75 | +0.05 | +3.33% | 17 | 98 | 26.10% |
| CRM240726C00270000 | 2024-06-21 3:53PM EDT | 270.00 | 1.06 | 0.89 | 1.22 | -0.01 | -0.93% | 8 | 36 | 26.82% |
| CRM240726C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 0.79 | 0.47 | 0.78 | +0.09 | +12.86% | 13 | 36 | 26.95% |
| CRM240726C00280000 | 2024-06-21 3:43PM EDT | 280.00 | 0.38 | 0.08 | 0.50 | -0.15 | -28.30% | 10 | 21 | 27.22% |
| CRM240726C00285000 | 2024-06-21 2:36PM EDT | 285.00 | 0.34 | 0.25 | 0.44 | -0.22 | -39.29% | 3 | 4 | 29.25% |
| CRM240726C00290000 | 2024-06-20 2:34PM EDT | 290.00 | 0.08 | 0.01 | 0.65 | +0.08 | - | - | 4 | 34.47% |
| CRM240726C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 0.20 | 0.05 | 0.61 | +0.20 | - | - | 5 | 39.26% |
| CRM240726C00305000 | 2024-06-21 2:08PM EDT | 305.00 | 0.19 | 0.03 | 0.40 | +0.19 | - | 2 | 0 | 38.65% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00190000 | 2024-06-21 12:43PM EDT | 190.00 | 0.21 | 0.02 | 0.43 | +0.21 | - | 5 | 6 | 46.24% |
| CRM240726P00195000 | 2024-06-20 10:42AM EDT | 195.00 | 0.18 | 0.03 | 0.47 | 0.00 | - | 1 | 15 | 42.94% |
| CRM240726P00200000 | 2024-06-20 10:06AM EDT | 200.00 | 0.19 | 0.05 | 0.51 | 0.00 | - | 2 | 3 | 39.58% |
| CRM240726P00205000 | 2024-06-21 12:09PM EDT | 205.00 | 0.21 | 0.15 | 0.42 | -0.11 | -34.38% | 11 | 32 | 34.25% |
| CRM240726P00210000 | 2024-06-21 12:43PM EDT | 210.00 | 0.46 | 0.23 | 0.65 | +0.01 | +2.22% | 10 | 50 | 33.35% |
| CRM240726P00215000 | 2024-06-21 3:46PM EDT | 215.00 | 0.46 | 0.35 | 0.61 | -0.15 | -24.59% | 44 | 70 | 28.83% |
| CRM240726P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 0.75 | 0.60 | 0.81 | -0.28 | -27.18% | 52 | 128 | 26.64% |
| CRM240726P00225000 | 2024-06-21 3:18PM EDT | 225.00 | 1.28 | 1.05 | 1.59 | -0.32 | -20.00% | 18 | 140 | 27.52% |
| CRM240726P00230000 | 2024-06-21 3:31PM EDT | 230.00 | 2.03 | 1.64 | 2.45 | -0.69 | -25.37% | 18 | 135 | 26.87% |
| CRM240726P00235000 | 2024-06-21 3:46PM EDT | 235.00 | 3.39 | 2.79 | 3.55 | -0.46 | -11.95% | 21 | 159 | 25.79% |
| CRM240726P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 4.60 | 4.30 | 5.20 | -1.30 | -22.03% | 38 | 74 | 25.27% |
| CRM240726P00245000 | 2024-06-21 3:52PM EDT | 245.00 | 6.85 | 5.70 | 7.50 | -1.50 | -17.96% | 26 | 33 | 25.25% |
| CRM240726P00250000 | 2024-06-21 12:19PM EDT | 250.00 | 9.89 | 8.95 | 10.00 | -1.11 | -10.09% | 3 | 17 | 24.12% |
| CRM240726P00255000 | 2024-06-17 3:03PM EDT | 255.00 | 25.60 | 12.05 | 13.65 | 0.00 | - | 3 | 16 | 25.24% |
| CRM240726P00260000 | 2024-06-21 3:56PM EDT | 260.00 | 16.50 | 14.60 | 18.85 | -12.00 | -42.11% | 1 | 6 | 31.20% |
| CRM240726P00265000 | 2024-06-11 10:22AM EDT | 265.00 | 24.37 | 18.70 | 23.00 | 0.00 | - | - | 1 | 32.34% |
| CRM240726P00270000 | 2024-06-17 11:32AM EDT | 270.00 | 41.20 | 23.45 | 27.70 | 0.00 | - | 1 | 0 | 35.20% |
| CRM240726P00275000 | 2024-06-13 10:51AM EDT | 275.00 | 43.65 | 27.65 | 32.25 | 0.00 | - | 3 | 0 | 36.83% |
| CRM240726P00280000 | 2024-06-14 9:40AM EDT | 280.00 | 47.75 | 32.90 | 37.15 | 0.00 | - | - | 0 | 39.92% |
| CRM240726P00285000 | 2024-06-17 12:20PM EDT | 285.00 | 56.50 | 38.05 | 42.20 | 0.00 | - | 1 | 0 | 43.68% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 290.00 | 47.51 | 43.05 | 47.20 | 0.00 | - | 1 | 0 | 47.02% |
