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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 206,05 +96,51 (+0,16 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-30 10:52AM EDT | 65.00 | 152.65 | 179.05 | 183.50 | 0.00 | - | 1 | 174 | 96.73% |
| CRM250117C00070000 | 2024-06-07 1:43PM EDT | 70.00 | 175.40 | 174.00 | 178.55 | 0.00 | - | 1 | 205 | 91.55% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 151.55% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 313.18% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 346.84% |
| CRM250117C00090000 | 2024-05-30 11:01AM EDT | 90.00 | 128.53 | 154.90 | 159.50 | 0.00 | - | 2 | 36 | 83.15% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-30 3:52PM EDT | 100.00 | 117.15 | 145.15 | 149.95 | 0.00 | - | 2 | 121 | 77.80% |
| CRM250117C00105000 | 2024-06-11 2:54PM EDT | 105.00 | 139.00 | 140.30 | 145.00 | 0.00 | - | 1 | 17 | 74.70% |
| CRM250117C00110000 | 2024-05-17 10:12AM EDT | 110.00 | 179.64 | 122.95 | 127.30 | 0.00 | - | 2 | 62 | 0.00% |
| CRM250117C00115000 | 2024-05-31 3:52PM EDT | 115.00 | 120.90 | 131.00 | 135.50 | 0.00 | - | 10 | 101 | 71.11% |
| CRM250117C00120000 | 2024-06-13 3:19PM EDT | 120.00 | 114.00 | 126.00 | 130.60 | 0.00 | - | 2 | 286 | 67.93% |
| CRM250117C00125000 | 2024-06-03 2:20PM EDT | 125.00 | 111.66 | 121.25 | 126.00 | 0.00 | - | 1 | 60 | 66.22% |
| CRM250117C00130000 | 2024-06-04 3:10PM EDT | 130.00 | 108.55 | 116.50 | 121.00 | 0.00 | - | 8 | 113 | 63.55% |
| CRM250117C00135000 | 2024-06-06 10:01AM EDT | 135.00 | 113.69 | 111.90 | 116.40 | 0.00 | - | 6 | 73 | 62.12% |
| CRM250117C00140000 | 2024-06-13 9:47AM EDT | 140.00 | 105.57 | 107.00 | 111.50 | +7.25 | +7.37% | 30 | 241 | 59.42% |
| CRM250117C00145000 | 2024-06-17 11:15AM EDT | 145.00 | 89.85 | 102.20 | 106.65 | 0.00 | - | 1 | 191 | 57.07% |
| CRM250117C00150000 | 2024-06-21 1:34PM EDT | 150.00 | 98.25 | 97.50 | 102.10 | +13.70 | +16.20% | 10 | 348 | 55.46% |
| CRM250117C00155000 | 2024-05-31 3:12PM EDT | 155.00 | 81.43 | 92.85 | 97.50 | 0.00 | - | 4 | 118 | 53.80% |
| CRM250117C00160000 | 2024-06-11 3:55PM EDT | 160.00 | 87.70 | 88.20 | 93.00 | 0.00 | - | 1 | 241 | 52.24% |
| CRM250117C00165000 | 2024-06-07 3:59PM EDT | 165.00 | 83.45 | 83.70 | 88.20 | 0.00 | - | 1 | 474 | 50.40% |
| CRM250117C00170000 | 2024-06-12 11:28AM EDT | 170.00 | 74.65 | 80.05 | 82.65 | 0.00 | - | 14 | 399 | 52.08% |
| CRM250117C00175000 | 2024-06-10 10:51AM EDT | 175.00 | 74.64 | 76.45 | 78.00 | 0.00 | - | 2 | 309 | 50.01% |
| CRM250117C00180000 | 2024-06-20 1:13PM EDT | 180.00 | 69.60 | 72.10 | 73.35 | 0.00 | - | 1 | 777 | 47.93% |
| CRM250117C00185000 | 2024-06-21 9:32AM EDT | 185.00 | 65.00 | 66.90 | 69.35 | +2.00 | +3.17% | 1 | 318 | 47.24% |
| CRM250117C00190000 | 2024-06-21 11:07AM EDT | 190.00 | 62.45 | 63.75 | 65.05 | +8.88 | +16.58% | 1 | 793 | 45.78% |
| CRM250117C00195000 | 2024-06-17 11:46AM EDT | 195.00 | 45.78 | 59.65 | 60.90 | 0.00 | - | 1 | 269 | 44.53% |
| CRM250117C00200000 | 2024-06-21 1:56PM EDT | 200.00 | 55.48 | 54.85 | 56.85 | +0.49 | +0.89% | 16 | 1,319 | 43.35% |
| CRM250117C00210000 | 2024-06-21 2:00PM EDT | 210.00 | 47.23 | 47.55 | 49.40 | -0.27 | -0.57% | 8 | 789 | 41.74% |
| CRM250117C00220000 | 2024-06-21 3:56PM EDT | 220.00 | 41.35 | 40.90 | 41.95 | +1.48 | +3.71% | 4 | 1,673 | 39.54% |
| CRM250117C00230000 | 2024-06-21 3:38PM EDT | 230.00 | 33.97 | 34.00 | 35.75 | +0.37 | +1.10% | 11 | 1,750 | 38.58% |
| CRM250117C00240000 | 2024-06-21 3:34PM EDT | 240.00 | 28.37 | 28.75 | 29.45 | +0.67 | +2.42% | 40 | 1,730 | 36.77% |
| CRM250117C00250000 | 2024-06-21 3:28PM EDT | 250.00 | 23.40 | 22.65 | 24.45 | +0.70 | +3.08% | 642 | 2,511 | 36.03% |
| CRM250117C00260000 | 2024-06-21 3:45PM EDT | 260.00 | 18.88 | 18.70 | 20.10 | +0.59 | +3.23% | 13 | 2,330 | 35.41% |
| CRM250117C00270000 | 2024-06-21 2:53PM EDT | 270.00 | 15.10 | 14.90 | 15.75 | +0.38 | +2.58% | 12 | 1,451 | 34.02% |
| CRM250117C00280000 | 2024-06-21 3:12PM EDT | 280.00 | 12.30 | 11.45 | 12.80 | +0.60 | +5.13% | 20 | 2,093 | 33.84% |
| CRM250117C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 9.82 | 9.05 | 10.10 | +0.37 | +3.92% | 326 | 2,382 | 33.33% |
| CRM250117C00300000 | 2024-06-21 3:10PM EDT | 300.00 | 7.50 | 6.90 | 7.85 | +0.15 | +2.04% | 137 | 4,635 | 32.81% |
| CRM250117C00310000 | 2024-06-21 3:22PM EDT | 310.00 | 5.75 | 5.75 | 6.50 | +0.10 | +1.77% | 10 | 2,437 | 33.23% |
| CRM250117C00320000 | 2024-06-21 2:55PM EDT | 320.00 | 4.45 | 4.05 | 5.00 | +0.15 | +3.49% | 293 | 1,925 | 32.83% |
| CRM250117C00330000 | 2024-06-21 12:45PM EDT | 330.00 | 3.49 | 3.20 | 4.05 | -0.01 | -0.29% | 4 | 1,194 | 33.04% |
| CRM250117C00340000 | 2024-06-20 2:47PM EDT | 340.00 | 2.58 | 2.50 | 2.76 | +0.03 | +1.18% | 31 | 727 | 31.79% |
| CRM250117C00350000 | 2024-06-21 2:33PM EDT | 350.00 | 2.04 | 1.98 | 2.13 | +0.04 | +2.00% | 32 | 1,100 | 31.75% |
| CRM250117C00360000 | 2024-06-20 3:48PM EDT | 360.00 | 1.60 | 1.32 | 1.87 | 0.00 | - | 5 | 476 | 32.62% |
| CRM250117C00370000 | 2024-06-21 3:40PM EDT | 370.00 | 1.20 | 1.12 | 1.53 | -0.05 | -4.00% | 5 | 711 | 32.94% |
| CRM250117C00380000 | 2024-06-17 3:28PM EDT | 380.00 | 0.60 | 0.69 | 1.24 | 0.00 | - | 90 | 720 | 33.17% |
| CRM250117C00390000 | 2024-06-20 2:02PM EDT | 390.00 | 0.75 | 0.52 | 1.09 | 0.00 | - | 6 | 439 | 33.88% |
| CRM250117C00400000 | 2024-06-21 3:02PM EDT | 400.00 | 0.60 | 0.34 | 0.70 | +0.20 | +50.00% | 8 | 579 | 32.78% |
| CRM250117C00410000 | 2024-06-21 10:16AM EDT | 410.00 | 0.45 | 0.22 | 0.75 | -0.03 | -6.25% | 2 | 144 | 34.47% |
| CRM250117C00420000 | 2024-06-21 10:14AM EDT | 420.00 | 0.39 | 0.18 | 0.47 | +0.01 | +2.63% | 2 | 51 | 33.33% |
| CRM250117C00430000 | 2024-06-21 10:13AM EDT | 430.00 | 0.30 | 0.14 | 0.37 | -0.17 | -36.17% | 2 | 252 | 33.37% |
| CRM250117C00440000 | 2024-06-21 10:13AM EDT | 440.00 | 0.25 | 0.12 | 0.30 | 0.00 | - | 2 | 122 | 33.57% |
| CRM250117C00450000 | 2024-06-21 10:12AM EDT | 450.00 | 0.21 | 0.10 | 0.48 | -0.07 | -25.00% | 2 | 381 | 36.89% |
| CRM250117C00460000 | 2024-06-21 10:12AM EDT | 460.00 | 0.18 | 0.08 | 0.22 | +0.01 | +5.88% | 2 | 151 | 34.33% |
| CRM250117C00470000 | 2024-06-21 10:13AM EDT | 470.00 | 0.20 | 0.10 | 0.32 | +0.02 | +11.11% | 2 | 338 | 37.01% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-06-12 9:40AM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,332 | 63.28% |
| CRM250117P00070000 | 2024-06-14 2:19PM EDT | 70.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 2 | 188 | 69.19% |
| CRM250117P00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 140 | 61.91% |
| CRM250117P00080000 | 2024-06-21 10:11AM EDT | 80.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 2 | 101 | 60.84% |
| CRM250117P00085000 | 2024-06-20 9:49AM EDT | 85.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 2 | 175 | 56.93% |
| CRM250117P00090000 | 2024-06-20 9:51AM EDT | 90.00 | 0.13 | 0.07 | 0.27 | 0.00 | - | 2 | 347 | 55.37% |
| CRM250117P00095000 | 2024-06-20 9:46AM EDT | 95.00 | 0.12 | 0.08 | 0.32 | 0.00 | - | 2 | 158 | 53.61% |
| CRM250117P00100000 | 2024-06-17 10:13AM EDT | 100.00 | 0.20 | 0.12 | 0.37 | 0.00 | - | 2 | 318 | 52.25% |
| CRM250117P00105000 | 2024-06-20 10:40AM EDT | 105.00 | 0.30 | 0.12 | 0.43 | 0.00 | - | 1 | 160 | 50.39% |
| CRM250117P00110000 | 2024-06-20 10:40AM EDT | 110.00 | 0.35 | 0.08 | 0.47 | 0.00 | - | 1 | 249 | 51.66% |
| CRM250117P00115000 | 2024-06-18 11:17AM EDT | 115.00 | 0.32 | 0.10 | 0.52 | 0.00 | - | 2 | 221 | 49.81% |
| CRM250117P00120000 | 2024-06-18 11:19AM EDT | 120.00 | 0.43 | 0.13 | 0.57 | 0.00 | - | 2 | 644 | 47.97% |
| CRM250117P00125000 | 2024-06-18 11:22AM EDT | 125.00 | 0.49 | 0.15 | 0.63 | 0.00 | - | 2 | 1,376 | 46.27% |
| CRM250117P00130000 | 2024-06-18 1:09PM EDT | 130.00 | 0.56 | 0.40 | 0.70 | 0.00 | - | 3 | 1,614 | 44.65% |
| CRM250117P00135000 | 2024-06-21 10:13AM EDT | 135.00 | 0.53 | 0.29 | 0.78 | -0.23 | -30.26% | 2 | 1,236 | 43.09% |
| CRM250117P00140000 | 2024-06-18 11:20AM EDT | 140.00 | 0.88 | 0.45 | 0.78 | 0.00 | - | 2 | 2,615 | 40.78% |
| CRM250117P00145000 | 2024-06-21 9:52AM EDT | 145.00 | 0.81 | 0.59 | 1.03 | -0.24 | -22.86% | 1 | 172 | 40.61% |
| CRM250117P00150000 | 2024-06-20 3:01PM EDT | 150.00 | 0.94 | 0.62 | 1.19 | 0.00 | - | 2 | 1,996 | 39.47% |
| CRM250117P00155000 | 2024-06-21 2:15PM EDT | 155.00 | 1.00 | 0.98 | 1.24 | -0.10 | -9.09% | 2 | 960 | 37.55% |
| CRM250117P00160000 | 2024-06-18 10:40AM EDT | 160.00 | 1.81 | 1.12 | 1.63 | 0.00 | - | 31 | 906 | 37.53% |
| CRM250117P00165000 | 2024-06-13 3:39PM EDT | 165.00 | 2.81 | 1.32 | 1.83 | 0.00 | - | 2 | 963 | 36.26% |
| CRM250117P00170000 | 2024-06-20 1:43PM EDT | 170.00 | 2.00 | 1.76 | 1.93 | 0.00 | - | 2 | 2,413 | 34.47% |
| CRM250117P00175000 | 2024-06-20 1:24PM EDT | 175.00 | 2.49 | 2.13 | 2.32 | 0.00 | - | 7 | 1,305 | 33.83% |
| CRM250117P00180000 | 2024-06-20 1:11PM EDT | 180.00 | 3.00 | 2.60 | 2.77 | 0.00 | - | 7 | 1,972 | 33.18% |
| CRM250117P00185000 | 2024-06-21 10:44AM EDT | 185.00 | 3.35 | 3.05 | 3.35 | -0.24 | -6.69% | 3 | 1,445 | 32.72% |
| CRM250117P00190000 | 2024-06-21 3:29PM EDT | 190.00 | 3.90 | 3.60 | 3.95 | -0.20 | -4.88% | 136 | 4,032 | 32.06% |
| CRM250117P00195000 | 2024-06-20 2:30PM EDT | 195.00 | 4.85 | 4.45 | 4.75 | 0.00 | - | 3 | 1,337 | 31.69% |
| CRM250117P00200000 | 2024-06-21 1:01PM EDT | 200.00 | 5.45 | 5.25 | 5.60 | -0.55 | -9.17% | 4 | 3,621 | 31.17% |
| CRM250117P00210000 | 2024-06-21 1:40PM EDT | 210.00 | 7.55 | 7.35 | 7.80 | -0.45 | -5.62% | 30 | 2,326 | 30.41% |
| CRM250117P00220000 | 2024-06-21 3:52PM EDT | 220.00 | 10.50 | 9.50 | 10.95 | -0.54 | -4.89% | 109 | 2,762 | 30.25% |
| CRM250117P00230000 | 2024-06-21 2:42PM EDT | 230.00 | 13.85 | 13.25 | 14.05 | -0.60 | -4.15% | 334 | 1,730 | 28.96% |
| CRM250117P00240000 | 2024-06-21 10:17AM EDT | 240.00 | 18.30 | 16.60 | 18.35 | -0.20 | -1.08% | 2 | 1,385 | 28.45% |
| CRM250117P00250000 | 2024-06-21 11:26AM EDT | 250.00 | 23.25 | 22.15 | 22.55 | +0.10 | +0.43% | 9 | 2,244 | 26.80% |
| CRM250117P00260000 | 2024-06-21 2:22PM EDT | 260.00 | 28.19 | 26.80 | 28.10 | -1.73 | -5.78% | 20 | 1,401 | 25.95% |
| CRM250117P00270000 | 2024-06-20 12:05PM EDT | 270.00 | 36.67 | 32.20 | 34.85 | 0.00 | - | 17 | 1,184 | 25.74% |
| CRM250117P00280000 | 2024-06-20 12:12PM EDT | 280.00 | 43.42 | 38.60 | 42.00 | 0.00 | - | 43 | 1,851 | 25.10% |
| CRM250117P00290000 | 2024-06-12 1:10PM EDT | 290.00 | 54.35 | 47.40 | 50.85 | 0.00 | - | 12 | 887 | 26.42% |
| CRM250117P00300000 | 2024-06-21 10:56AM EDT | 300.00 | 57.20 | 55.50 | 57.45 | -10.80 | -15.88% | 2 | 1,652 | 22.19% |
| CRM250117P00310000 | 2024-06-13 3:18PM EDT | 310.00 | 79.75 | 64.35 | 66.85 | 0.00 | - | 250 | 111 | 22.92% |
| CRM250117P00320000 | 2024-06-17 3:11PM EDT | 320.00 | 91.85 | 72.65 | 77.15 | 0.00 | - | 26 | 13 | 26.03% |
| CRM250117P00330000 | 2024-05-31 2:49PM EDT | 330.00 | 100.35 | 82.80 | 87.30 | 0.00 | - | 7 | 2 | 28.61% |
| CRM250117P00340000 | 2024-05-31 2:46PM EDT | 340.00 | 109.80 | 92.70 | 97.25 | 0.00 | - | 1 | 1 | 30.49% |
| CRM250117P00350000 | 2024-06-21 10:32AM EDT | 350.00 | 105.90 | 102.60 | 107.20 | -1.05 | -0.98% | 3 | 3 | 32.25% |
| CRM250117P00360000 | 2024-05-30 3:18PM EDT | 360.00 | 144.95 | 112.70 | 117.30 | 0.00 | - | 411 | 0 | 34.43% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00400000 | 2024-05-30 11:10AM EDT | 400.00 | 184.60 | 152.70 | 157.45 | 0.00 | - | 2 | 0 | 41.66% |
