La bourse ferme dans 2 h 43 min
CAC 40
7 692,08 +63,51 (+0,83 %) Euro Stoxx 50
4 944,70 +37,40 (+0,76 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0731 +0,0033 (+0,31 %) Gold future
2 338,20 +7,00 (+0,30 %) Bitcoin EUR
56 986,68 -2 980,80 (-4,97 %)
Salesforce, Inc. (CRM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 327.92% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-05-31 12:35PM EDT | 120.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 231.21% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 100.90 | 104.85 | 0.00 | - | 8 | 16 | 0.00% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 107.95 | 109.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240920C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 92.27 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| CRM240920C00145000 | 2024-06-06 9:53AM EDT | 145.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRM240920C00150000 | 2024-06-20 3:56PM EDT | 150.00 | 94.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRM240920C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 116.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240920C00160000 | 2024-06-17 3:41PM EDT | 160.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 165.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| CRM240920C00170000 | 2024-06-14 12:21PM EDT | 170.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| CRM240920C00175000 | 2024-06-12 10:42AM EDT | 175.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CRM240920C00180000 | 2024-06-20 11:53AM EDT | 180.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| CRM240920C00185000 | 2024-06-20 1:12PM EDT | 185.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| CRM240920C00190000 | 2024-06-20 1:03PM EDT | 190.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| CRM240920C00195000 | 2024-06-17 11:22AM EDT | 195.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 18 | 216 | 0.00% |
| CRM240920C00200000 | 2024-06-21 11:51AM EDT | 200.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 14 | 615 | 0.00% |
| CRM240920C00210000 | 2024-06-21 1:27PM EDT | 210.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 0.00% |
| CRM240920C00220000 | 2024-06-21 3:07PM EDT | 220.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 47 | 1,584 | 0.00% |
| CRM240920C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 89 | 1,251 | 0.00% |
| CRM240920C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 205 | 2,033 | 0.00% |
| CRM240920C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 137 | 1,964 | 0.78% |
| CRM240920C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 64 | 2,037 | 3.13% |
| CRM240920C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 87 | 1,990 | 3.13% |
| CRM240920C00280000 | 2024-06-21 3:52PM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 169 | 1,733 | 6.25% |
| CRM240920C00290000 | 2024-06-21 3:43PM EDT | 290.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 82 | 1,383 | 6.25% |
| CRM240920C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 285 | 1,951 | 6.25% |
| CRM240920C00310000 | 2024-06-21 3:50PM EDT | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 1,183 | 12.50% |
| CRM240920C00320000 | 2024-06-21 2:13PM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 963 | 12.50% |
| CRM240920C00330000 | 2024-06-21 2:30PM EDT | 330.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,258 | 12.50% |
| CRM240920C00340000 | 2024-06-21 3:59PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 672 | 12.50% |
| CRM240920C00350000 | 2024-06-21 10:23AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| CRM240920C00360000 | 2024-06-21 10:23AM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 12.50% |
| CRM240920C00370000 | 2024-06-21 10:23AM EDT | 370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 12.50% |
| CRM240920C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 12.50% |
| CRM240920C00390000 | 2024-06-21 2:58PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,392 | 25.00% |
| CRM240920C00400000 | 2024-06-18 10:36AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 25.00% |
| CRM240920C00410000 | 2024-06-21 2:59PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 25.00% |
| CRM240920C00420000 | 2024-06-20 10:02AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| CRM240920C00430000 | 2024-06-18 10:20AM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| CRM240920C00440000 | 2024-06-18 10:20AM EDT | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 25.00% |
| CRM240920C00450000 | 2024-06-21 10:33AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 507 | 25.00% |
| CRM240920C00460000 | 2024-05-28 3:17PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| CRM240920C00470000 | 2024-06-17 3:07PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-05-30 3:48PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 68.26% |
| CRM240920P00115000 | 2024-06-17 11:01AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CRM240920P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CRM240920P00125000 | 2024-06-20 10:09AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| CRM240920P00130000 | 2024-06-21 3:06PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CRM240920P00135000 | 2024-06-21 2:59PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| CRM240920P00140000 | 2024-06-21 3:03PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| CRM240920P00145000 | 2024-06-21 2:59PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| CRM240920P00150000 | 2024-06-21 3:03PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 25.00% |
| CRM240920P00155000 | 2024-06-21 3:05PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| CRM240920P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| CRM240920P00165000 | 2024-06-21 3:03PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 12.50% |
| CRM240920P00170000 | 2024-06-21 3:03PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| CRM240920P00175000 | 2024-06-21 3:07PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 12.50% |
| CRM240920P00180000 | 2024-06-21 3:06PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 12.50% |
| CRM240920P00185000 | 2024-06-21 3:07PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,447 | 12.50% |
| CRM240920P00190000 | 2024-06-21 2:06PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,050 | 12.50% |
| CRM240920P00195000 | 2024-06-21 3:40PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,452 | 12.50% |
| CRM240920P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,404 | 4,806 | 6.25% |
| CRM240920P00210000 | 2024-06-21 3:07PM EDT | 210.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 31 | 4,166 | 6.25% |
| CRM240920P00220000 | 2024-06-21 3:51PM EDT | 220.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 120 | 1,893 | 6.25% |
| CRM240920P00230000 | 2024-06-21 3:31PM EDT | 230.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 51 | 840 | 3.13% |
| CRM240920P00240000 | 2024-06-21 3:28PM EDT | 240.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 72 | 2,138 | 0.78% |
| CRM240920P00250000 | 2024-06-21 3:45PM EDT | 250.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 34 | 2,741 | 0.00% |
| CRM240920P00260000 | 2024-06-21 3:35PM EDT | 260.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,177 | 0.00% |
| CRM240920P00270000 | 2024-06-21 3:26PM EDT | 270.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 4 | 892 | 0.00% |
| CRM240920P00280000 | 2024-06-21 3:50PM EDT | 280.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 163 | 437 | 0.00% |
| CRM240920P00290000 | 2024-06-18 3:25PM EDT | 290.00 | 59.04 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 0.00% |
| CRM240920P00300000 | 2024-06-18 2:50PM EDT | 300.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 130 | 106 | 0.00% |
| CRM240920P00310000 | 2024-06-20 3:00PM EDT | 310.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 28 | 12 | 0.00% |
| CRM240920P00320000 | 2024-06-21 3:05PM EDT | 320.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| CRM240920P00330000 | 2024-06-21 10:42AM EDT | 330.00 | 86.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240920P00340000 | 2024-06-20 3:36PM EDT | 340.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
