Marchés français ouverture 1 h 1 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 175,72 +371,07 (+0,96 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 120,88 +93,17 (+0,52 %) Bitcoin EUR
56 828,09 -1 156,04 (-1,99 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00130000 | 2024-06-07 10:51AM EDT | 130.00 | 114.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00135000 | 2024-06-20 11:17AM EDT | 135.00 | 106.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| CRM240816C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 120.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240816C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00160000 | 2024-06-05 2:30PM EDT | 160.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 165.00 | 65.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00170000 | 2024-05-31 10:32AM EDT | 170.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816C00175000 | 2024-06-11 9:35AM EDT | 175.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00180000 | 2024-06-17 1:19PM EDT | 180.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00185000 | 2024-06-21 9:54AM EDT | 185.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816C00190000 | 2024-06-12 2:29PM EDT | 190.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240816C00195000 | 2024-06-21 12:37PM EDT | 195.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816C00200000 | 2024-06-21 2:34PM EDT | 200.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00210000 | 2024-06-24 2:15PM EDT | 210.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240816C00220000 | 2024-06-24 2:42PM EDT | 220.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRM240816C00230000 | 2024-06-24 3:16PM EDT | 230.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRM240816C00240000 | 2024-06-24 3:57PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.03% |
| CRM240816C00250000 | 2024-06-24 3:59PM EDT | 250.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 3.13% |
| CRM240816C00260000 | 2024-06-24 3:55PM EDT | 260.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| CRM240816C00270000 | 2024-06-24 3:56PM EDT | 270.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| CRM240816C00280000 | 2024-06-24 3:19PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| CRM240816C00290000 | 2024-06-24 3:59PM EDT | 290.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRM240816C00300000 | 2024-06-24 3:58PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CRM240816C00310000 | 2024-06-24 2:47PM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240816C00320000 | 2024-06-21 3:33PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240816C00330000 | 2024-06-24 10:21AM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM240816C00340000 | 2024-06-21 12:29PM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00350000 | 2024-06-20 10:13AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00360000 | 2024-06-20 10:14AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00370000 | 2024-06-20 10:08AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM240816C00380000 | 2024-06-21 3:32PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240816C00390000 | 2024-06-17 9:46AM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240816C00400000 | 2024-06-07 10:45AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00410000 | 2024-06-05 3:53PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00420000 | 2024-05-30 1:14PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CRM240816C00430000 | 2024-05-31 10:06AM EDT | 430.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240816C00440000 | 2024-05-22 10:03AM EDT | 440.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 294 | 62.60% |
| CRM240816C00450000 | 2024-05-20 10:15AM EDT | 450.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 185 | 63.67% |
| CRM240816C00460000 | 2024-05-28 3:20PM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816C00470000 | 2024-06-24 12:12PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-06-20 2:31PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240816P00135000 | 2024-06-04 2:21PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240816P00140000 | 2024-05-30 1:51PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240816P00145000 | 2024-06-05 3:34PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816P00150000 | 2024-06-17 1:07PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816P00155000 | 2024-06-17 11:03AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816P00160000 | 2024-06-18 12:53PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816P00165000 | 2024-06-17 1:07PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240816P00170000 | 2024-06-20 10:42AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240816P00175000 | 2024-06-20 3:45PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRM240816P00180000 | 2024-06-24 3:41PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240816P00185000 | 2024-06-24 1:00PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240816P00190000 | 2024-06-24 3:56PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240816P00195000 | 2024-06-24 3:24PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240816P00200000 | 2024-06-24 2:49PM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRM240816P00210000 | 2024-06-24 3:10PM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRM240816P00220000 | 2024-06-24 3:59PM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| CRM240816P00230000 | 2024-06-24 3:59PM EDT | 230.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| CRM240816P00240000 | 2024-06-24 3:57PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CRM240816P00250000 | 2024-06-24 2:40PM EDT | 250.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CRM240816P00260000 | 2024-06-24 11:17AM EDT | 260.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240816P00270000 | 2024-06-21 3:22PM EDT | 270.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240816P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240816P00290000 | 2024-06-24 3:34PM EDT | 290.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| CRM240816P00300000 | 2024-06-24 3:34PM EDT | 300.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRM240816P00310000 | 2024-06-24 3:02PM EDT | 310.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00320000 | 2024-06-20 3:36PM EDT | 320.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.83 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 103.50 | 108.00 | 0.00 | - | 5 | 0 | 81.14% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
