Marchés français ouverture 6 h 18 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
38 466,90 -636,32 (-1,63 %) EUR/USD
1,0812 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 789,57 -1 496,29 (-2,33 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 175.00 | 103.00 | 113.15 | 117.50 | 0.00 | - | - | 2 | 75.71% |
| CRM241115C00180000 | 2024-05-23 9:36AM EDT | 180.00 | 108.55 | 102.95 | 104.10 | +3.63 | +3.46% | 2 | 2 | 53.82% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 195.00 | 109.68 | 87.75 | 90.00 | 0.00 | - | 1 | 1 | 50.23% |
| CRM241115C00200000 | 2024-05-15 12:23PM EDT | 200.00 | 91.00 | 84.45 | 85.60 | 0.00 | - | 1 | 3 | 49.13% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 77.22 | 75.55 | 76.70 | 0.00 | - | 2 | 7 | 46.45% |
| CRM241115C00220000 | 2024-05-22 1:31PM EDT | 220.00 | 73.47 | 67.00 | 68.15 | 0.00 | - | 4 | 14 | 44.19% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 230.00 | 64.05 | 62.55 | 63.35 | 0.00 | - | - | 1 | 48.10% |
| CRM241115C00240000 | 2024-05-14 11:14AM EDT | 240.00 | 51.30 | 51.00 | 52.25 | 0.00 | - | 1 | 5 | 40.53% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 250.00 | 41.40 | 43.75 | 44.50 | 0.00 | - | 1 | 21 | 38.27% |
| CRM241115C00260000 | 2024-05-09 3:22PM EDT | 260.00 | 36.30 | 37.15 | 38.00 | 0.00 | - | 1 | 24 | 37.28% |
| CRM241115C00270000 | 2024-05-23 11:00AM EDT | 270.00 | 31.75 | 31.05 | 32.00 | -5.20 | -14.07% | 6 | 27 | 36.29% |
| CRM241115C00280000 | 2024-05-22 10:29AM EDT | 280.00 | 31.20 | 25.65 | 26.65 | 0.00 | - | 12 | 68 | 35.44% |
| CRM241115C00290000 | 2024-05-23 3:13PM EDT | 290.00 | 21.08 | 20.85 | 21.50 | -3.57 | -14.48% | 1 | 92 | 34.14% |
| CRM241115C00300000 | 2024-05-23 2:53PM EDT | 300.00 | 17.10 | 17.00 | 17.45 | -3.85 | -18.38% | 7 | 107 | 33.54% |
| CRM241115C00310000 | 2024-05-23 1:43PM EDT | 310.00 | 14.20 | 13.65 | 14.20 | -2.65 | -15.73% | 8 | 88 | 33.29% |
| CRM241115C00320000 | 2024-05-23 1:04PM EDT | 320.00 | 11.35 | 10.80 | 11.30 | -2.70 | -19.22% | 16 | 76 | 32.84% |
| CRM241115C00330000 | 2024-05-23 3:19PM EDT | 330.00 | 8.40 | 8.25 | 8.90 | -2.55 | -23.29% | 4 | 613 | 32.45% |
| CRM241115C00340000 | 2024-05-23 2:33PM EDT | 340.00 | 6.45 | 6.45 | 7.00 | -2.05 | -24.12% | 19 | 49 | 32.20% |
| CRM241115C00350000 | 2024-05-15 3:45PM EDT | 350.00 | 7.40 | 4.75 | 5.20 | 0.00 | - | 1 | 118 | 31.47% |
| CRM241115C00360000 | 2024-05-21 11:03AM EDT | 360.00 | 5.33 | 3.70 | 4.10 | 0.00 | - | 6 | 46 | 31.51% |
| CRM241115C00370000 | 2024-05-21 1:34PM EDT | 370.00 | 3.75 | 2.77 | 3.15 | 0.00 | - | 3 | 39 | 31.36% |
| CRM241115C00380000 | 2024-05-22 12:31PM EDT | 380.00 | 2.94 | 2.06 | 2.38 | 0.00 | - | 1 | 21 | 31.16% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 390.00 | 2.35 | 1.53 | 1.87 | 0.00 | - | 4 | 55 | 31.29% |
| CRM241115C00400000 | 2024-05-10 1:40PM EDT | 400.00 | 1.31 | 1.16 | 1.44 | 0.00 | - | 3 | 97 | 31.30% |
| CRM241115C00410000 | 2024-05-10 1:09PM EDT | 410.00 | 1.06 | 0.69 | 1.14 | 0.00 | - | 1 | 312 | 31.49% |
| CRM241115C00420000 | 2024-05-21 9:31AM EDT | 420.00 | 1.15 | 0.47 | 0.90 | 0.00 | - | 2 | 15 | 31.65% |
| CRM241115C00430000 | 2024-05-21 3:52PM EDT | 430.00 | 0.80 | 0.32 | 0.73 | 0.00 | - | 2 | 7 | 31.96% |
| CRM241115C00440000 | 2024-05-21 3:49PM EDT | 440.00 | 0.62 | 0.21 | 0.61 | 0.00 | - | 2 | 10 | 32.39% |
| CRM241115C00450000 | 2024-05-21 1:30PM EDT | 450.00 | 0.45 | 0.13 | 0.52 | 0.00 | - | 2 | 2 | 32.89% |
| CRM241115C00460000 | 2024-05-21 1:31PM EDT | 460.00 | 0.38 | 0.10 | 0.45 | 0.00 | - | 2 | 18 | 33.41% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00135000 | 2024-05-21 1:35PM EDT | 135.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 50.85% |
| CRM241115P00140000 | 2024-05-21 1:33PM EDT | 140.00 | 0.27 | 0.10 | 0.54 | 0.00 | - | 2 | 0 | 49.12% |
| CRM241115P00145000 | 2024-05-21 1:38PM EDT | 145.00 | 0.27 | 0.12 | 0.59 | 0.00 | - | 2 | 1 | 47.53% |
| CRM241115P00150000 | 2024-05-21 1:39PM EDT | 150.00 | 0.40 | 0.15 | 0.57 | 0.00 | - | 2 | 0 | 45.07% |
| CRM241115P00155000 | 2024-05-21 1:41PM EDT | 155.00 | 0.43 | 0.21 | 0.68 | 0.00 | - | 2 | 2 | 44.19% |
| CRM241115P00160000 | 2024-05-21 1:43PM EDT | 160.00 | 0.52 | 0.29 | 0.68 | 0.00 | - | 2 | 1 | 42.08% |
| CRM241115P00165000 | 2024-05-21 1:45PM EDT | 165.00 | 0.55 | 0.39 | 0.79 | 0.00 | - | 2 | 0 | 41.08% |
| CRM241115P00170000 | 2024-05-21 3:49PM EDT | 170.00 | 0.68 | 0.50 | 0.91 | 0.00 | - | 2 | 1 | 40.04% |
| CRM241115P00175000 | 2024-05-21 3:51PM EDT | 175.00 | 0.83 | 0.63 | 1.05 | 0.00 | - | 2 | 10 | 39.05% |
| CRM241115P00180000 | 2024-05-21 3:52PM EDT | 180.00 | 0.96 | 0.79 | 1.22 | 0.00 | - | 2 | 4 | 38.15% |
| CRM241115P00185000 | 2024-05-21 3:53PM EDT | 185.00 | 1.13 | 0.97 | 1.41 | 0.00 | - | 2 | 10 | 37.23% |
| CRM241115P00190000 | 2024-05-14 12:33PM EDT | 190.00 | 1.81 | 1.20 | 1.65 | 0.00 | - | 10 | 17 | 36.44% |
| CRM241115P00195000 | 2024-05-20 3:33PM EDT | 195.00 | 1.51 | 1.46 | 1.85 | 0.00 | - | 2 | 14 | 35.33% |
| CRM241115P00200000 | 2024-05-10 10:19AM EDT | 200.00 | 2.40 | 1.71 | 2.27 | 0.00 | - | 1 | 38 | 35.02% |
| CRM241115P00210000 | 2024-05-20 10:37AM EDT | 210.00 | 2.25 | 2.58 | 2.94 | 0.00 | - | 3 | 39 | 33.16% |
| CRM241115P00220000 | 2024-05-23 3:01PM EDT | 220.00 | 4.05 | 3.85 | 4.10 | +0.78 | +23.85% | 14 | 122 | 32.14% |
| CRM241115P00230000 | 2024-05-23 3:03PM EDT | 230.00 | 5.60 | 5.30 | 5.60 | +1.00 | +21.74% | 1 | 75 | 31.10% |
| CRM241115P00240000 | 2024-05-23 3:50PM EDT | 240.00 | 7.65 | 7.15 | 7.65 | +1.65 | +27.50% | 48 | 61 | 30.32% |
| CRM241115P00250000 | 2024-05-23 3:52PM EDT | 250.00 | 10.20 | 9.65 | 10.35 | +1.90 | +22.89% | 19 | 148 | 29.74% |
| CRM241115P00260000 | 2024-05-23 1:51PM EDT | 260.00 | 13.40 | 12.75 | 13.40 | +2.35 | +21.27% | 18 | 128 | 28.78% |
| CRM241115P00270000 | 2024-05-23 2:05PM EDT | 270.00 | 17.00 | 16.60 | 17.40 | +3.00 | +21.43% | 1 | 364 | 28.24% |
| CRM241115P00280000 | 2024-05-23 1:28PM EDT | 280.00 | 20.75 | 21.00 | 21.80 | +2.65 | +14.64% | 6 | 77 | 27.29% |
| CRM241115P00290000 | 2024-05-23 1:30PM EDT | 290.00 | 25.85 | 26.30 | 27.25 | +2.85 | +12.39% | 3 | 82 | 26.77% |
| CRM241115P00300000 | 2024-05-21 12:04PM EDT | 300.00 | 28.25 | 32.35 | 33.30 | 0.00 | - | 42 | 451 | 26.09% |
| CRM241115P00310000 | 2024-05-15 12:12PM EDT | 310.00 | 36.45 | 38.90 | 40.05 | 0.00 | - | 5 | 23 | 25.39% |
| CRM241115P00320000 | 2024-05-20 10:46AM EDT | 320.00 | 40.75 | 46.45 | 47.55 | 0.00 | - | 5 | 7 | 24.84% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 62.85 | 64.25 | 0.00 | - | 1 | 1 | 23.85% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
