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
59 932,14 -182,23 (-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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802C00220000 | 2024-06-13 3:09PM EDT | 220.00 | 15.60 | 25.00 | 29.30 | 0.00 | - | 4 | 4 | 42.33% |
| CRM240802C00225000 | 2024-06-21 3:39PM EDT | 225.00 | 21.95 | 22.40 | 23.55 | +1.35 | +6.55% | 7 | 8 | 33.91% |
| CRM240802C00230000 | 2024-06-21 9:35AM EDT | 230.00 | 15.35 | 17.50 | 19.65 | -2.45 | -13.76% | 3 | 59 | 32.89% |
| CRM240802C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 15.05 | 14.40 | 15.20 | +1.45 | +10.66% | 20 | 34 | 29.05% |
| CRM240802C00240000 | 2024-06-21 2:02PM EDT | 240.00 | 10.79 | 10.15 | 12.55 | +0.44 | +4.25% | 4 | 98 | 30.27% |
| CRM240802C00245000 | 2024-06-21 3:07PM EDT | 245.00 | 8.30 | 8.10 | 9.45 | +0.76 | +10.08% | 71 | 33 | 28.76% |
| CRM240802C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 6.40 | 5.75 | 7.35 | +0.96 | +17.65% | 29 | 60 | 29.07% |
| CRM240802C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 4.47 | 2.82 | 4.60 | +0.57 | +14.62% | 99 | 19 | 25.97% |
| CRM240802C00260000 | 2024-06-21 3:43PM EDT | 260.00 | 2.81 | 2.94 | 3.65 | -0.34 | -10.79% | 7 | 30 | 27.46% |
| CRM240802C00265000 | 2024-06-21 3:55PM EDT | 265.00 | 2.15 | 1.99 | 2.53 | +0.20 | +10.26% | 2 | 16 | 27.26% |
| CRM240802C00270000 | 2024-06-21 3:35PM EDT | 270.00 | 1.40 | 0.56 | 1.60 | -0.15 | -9.68% | 4 | 8 | 26.53% |
| CRM240802C00275000 | 2024-06-21 11:23AM EDT | 275.00 | 0.91 | 0.73 | 1.28 | +0.91 | - | 2 | 1 | 27.94% |
| CRM240802C00280000 | 2024-06-20 3:39PM EDT | 280.00 | 0.79 | 0.49 | 1.11 | +0.79 | - | - | 5 | 29.83% |
| CRM240802C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 0.27 | 0.02 | 0.75 | +0.27 | - | 10 | 0 | 39.60% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00185000 | 2024-06-18 12:49PM EDT | 185.00 | 0.28 | 0.00 | 0.65 | +0.28 | - | - | 4 | 49.46% |
| CRM240802P00190000 | 2024-06-18 12:49PM EDT | 190.00 | 0.36 | 0.02 | 0.69 | +0.36 | - | - | 1 | 46.09% |
| CRM240802P00195000 | 2024-06-17 11:50AM EDT | 195.00 | 0.57 | 0.04 | 0.74 | +0.57 | - | - | 1 | 42.80% |
| CRM240802P00200000 | 2024-06-17 10:25AM EDT | 200.00 | 0.72 | 0.10 | 0.82 | +0.72 | - | - | 1 | 39.81% |
| CRM240802P00205000 | 2024-06-21 10:55AM EDT | 205.00 | 0.34 | 0.16 | 0.61 | +0.34 | - | 2 | 7 | 33.64% |
| CRM240802P00210000 | 2024-06-21 11:24AM EDT | 210.00 | 0.56 | 0.30 | 0.82 | +0.06 | +12.00% | 1 | 25 | 32.03% |
| CRM240802P00215000 | 2024-06-21 2:15PM EDT | 215.00 | 0.73 | 0.64 | 0.85 | -0.17 | -18.89% | 10 | 51 | 28.44% |
| CRM240802P00220000 | 2024-06-21 12:03PM EDT | 220.00 | 1.11 | 1.00 | 1.12 | -0.31 | -21.83% | 8 | 37 | 26.49% |
| CRM240802P00225000 | 2024-06-21 3:55PM EDT | 225.00 | 1.59 | 1.35 | 1.76 | -0.45 | -22.06% | 10 | 135 | 25.95% |
| CRM240802P00230000 | 2024-06-21 3:40PM EDT | 230.00 | 2.65 | 2.30 | 2.55 | -0.35 | -11.67% | 48 | 146 | 24.89% |
| CRM240802P00235000 | 2024-06-21 2:12PM EDT | 235.00 | 3.83 | 3.35 | 4.10 | -0.62 | -13.93% | 11 | 116 | 25.45% |
| CRM240802P00240000 | 2024-06-21 3:17PM EDT | 240.00 | 5.55 | 4.75 | 6.35 | +5.55 | - | 27 | 31 | 26.67% |
| CRM240802P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 7.50 | 7.00 | 8.60 | +7.50 | - | 9 | 1 | 26.36% |
| CRM240802P00250000 | 2024-06-21 3:16PM EDT | 250.00 | 10.62 | 9.40 | 10.95 | +10.62 | - | 12 | 3 | 24.93% |
| CRM240802P00255000 | 2024-06-20 3:35PM EDT | 255.00 | 14.58 | 12.60 | 14.55 | 0.00 | - | 1 | 7 | 26.01% |
| CRM240802P00260000 | 2024-06-20 3:35PM EDT | 260.00 | 18.38 | 16.40 | 18.35 | +18.38 | - | - | 2 | 26.59% |
| CRM240802P00270000 | 2024-06-20 11:39AM EDT | 270.00 | 29.70 | 23.45 | 27.60 | +29.70 | - | - | 4 | 31.62% |
| CRM240802P00285000 | 2024-06-18 11:18AM EDT | 285.00 | 53.97 | 37.95 | 42.20 | +53.97 | - | - | 0 | 39.78% |
