La bourse est fermée
Dow Jones
39 041,97 -629,07 (-1,59 %) Nasdaq
16 723,35 -78,19 (-0,47 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0813 -0,0014 (-0,13 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 257,13 -2 166,22 (-3,36 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 142.10 | 145.95 | 0.00 | - | 2 | 4 | 80.85% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 122.25 | 127.75 | 131.70 | 0.00 | - | 1 | 1 | 57.17% |
| CRM250321C00200000 | 2024-05-23 2:14PM EDT | 200.00 | 91.01 | 88.35 | 92.00 | +2.58 | +2.92% | 2 | 3 | 49.47% |
| CRM250321C00210000 | 2024-05-10 3:20PM EDT | 210.00 | 81.83 | 80.85 | 84.15 | 0.00 | - | 2 | 2 | 47.87% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 220.00 | 73.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM250321C00230000 | 2024-05-21 2:33PM EDT | 230.00 | 72.92 | 65.00 | 68.15 | 0.00 | - | 1 | 22 | 43.54% |
| CRM250321C00240000 | 2024-05-17 12:00PM EDT | 240.00 | 67.41 | 59.30 | 60.90 | 0.00 | - | 2 | 8 | 41.94% |
| CRM250321C00250000 | 2024-05-15 12:52PM EDT | 250.00 | 59.49 | 52.75 | 54.20 | 0.00 | - | 1 | 3 | 40.67% |
| CRM250321C00260000 | 2024-05-20 11:51AM EDT | 260.00 | 53.49 | 46.50 | 47.80 | 0.00 | - | 1 | 27 | 39.38% |
| CRM250321C00270000 | 2024-05-22 12:48PM EDT | 270.00 | 46.45 | 40.45 | 42.80 | 0.00 | - | 12 | 46 | 39.18% |
| CRM250321C00280000 | 2024-05-20 2:03PM EDT | 280.00 | 41.70 | 34.60 | 36.75 | 0.00 | - | 1 | 72 | 37.53% |
| CRM250321C00290000 | 2024-05-22 3:28PM EDT | 290.00 | 35.25 | 29.80 | 31.90 | +0.69 | +2.00% | 1 | 72 | 36.72% |
| CRM250321C00300000 | 2024-05-23 2:03PM EDT | 300.00 | 27.85 | 26.25 | 28.55 | -2.70 | -8.84% | 2 | 204 | 37.01% |
| CRM250321C00310000 | 2024-05-22 1:15PM EDT | 310.00 | 26.45 | 21.20 | 24.75 | 0.00 | - | 12 | 438 | 36.48% |
| CRM250321C00320000 | 2024-05-22 10:59AM EDT | 320.00 | 23.15 | 18.15 | 21.80 | 0.00 | - | 14 | 148 | 36.47% |
| CRM250321C00330000 | 2024-05-22 1:20PM EDT | 330.00 | 19.35 | 15.40 | 17.15 | 0.00 | - | 15 | 203 | 34.31% |
| CRM250321C00340000 | 2024-05-23 12:34PM EDT | 340.00 | 15.10 | 13.85 | 15.85 | -1.90 | -11.18% | 1 | 128 | 35.36% |
| CRM250321C00350000 | 2024-05-17 12:46PM EDT | 350.00 | 15.16 | 10.95 | 14.00 | 0.00 | - | 1 | 201 | 35.56% |
| CRM250321C00360000 | 2024-05-15 3:22PM EDT | 360.00 | 12.95 | 8.15 | 10.10 | 0.00 | - | 18 | 50 | 32.93% |
| CRM250321C00370000 | 2024-05-17 2:05PM EDT | 370.00 | 10.51 | 8.00 | 9.40 | 0.00 | - | 25 | 70 | 33.94% |
| CRM250321C00380000 | 2024-05-15 12:11PM EDT | 380.00 | 8.50 | 6.60 | 8.40 | 0.00 | - | 1 | 22 | 34.37% |
| CRM250321C00390000 | 2024-05-14 12:37PM EDT | 390.00 | 5.80 | 4.70 | 6.45 | 0.00 | - | 7 | 150 | 33.14% |
| CRM250321C00400000 | 2024-05-21 2:16PM EDT | 400.00 | 5.70 | 3.95 | 4.80 | 0.00 | - | 1 | 141 | 31.87% |
| CRM250321C00410000 | 2024-05-15 9:51AM EDT | 410.00 | 4.65 | 3.60 | 4.25 | 0.00 | - | 2 | 112 | 32.26% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 2.89 | 3.70 | 0.00 | - | 2 | 44 | 32.48% |
| CRM250321C00430000 | 2024-04-16 3:23PM EDT | 430.00 | 4.50 | 1.97 | 3.50 | 0.00 | - | 1 | 19 | 33.33% |
| CRM250321C00440000 | 2024-04-19 1:44PM EDT | 440.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| CRM250321C00450000 | 2024-05-20 10:54AM EDT | 450.00 | 2.29 | 0.76 | 2.98 | 0.00 | - | 1 | 93 | 34.50% |
| CRM250321C00460000 | 2024-05-20 2:44PM EDT | 460.00 | 2.00 | 0.00 | 3.40 | 0.00 | - | 1 | 22 | 36.70% |
| CRM250321C00470000 | 2024-05-17 11:04AM EDT | 470.00 | 1.52 | 0.10 | 2.99 | 0.00 | - | 1 | 55 | 36.77% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 15 | 30 | 41.21% |
| CRM250321P00145000 | 2024-05-15 1:20PM EDT | 145.00 | 0.89 | 0.00 | 2.99 | 0.00 | - | 15 | 30 | 49.57% |
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 150.00 | 1.83 | 0.00 | 3.10 | 0.00 | - | - | 4 | 47.79% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 155.00 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 49.67% |
| CRM250321P00160000 | 2024-05-03 2:51PM EDT | 160.00 | 1.96 | 0.00 | 3.55 | 0.00 | - | 4 | 23 | 45.11% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 165.00 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 41.74% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 170.00 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 41.93% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 175.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM250321P00180000 | 2024-05-06 1:59PM EDT | 180.00 | 3.35 | 1.88 | 2.81 | 0.00 | - | 1 | 30 | 34.95% |
| CRM250321P00185000 | 2024-05-17 10:47AM EDT | 185.00 | 2.83 | 3.00 | 3.30 | 0.00 | - | 1 | 16 | 34.60% |
| CRM250321P00190000 | 2024-05-16 11:51AM EDT | 190.00 | 3.30 | 2.06 | 4.95 | 0.00 | - | 5 | 15 | 36.90% |
| CRM250321P00195000 | 2024-05-14 9:49AM EDT | 195.00 | 4.50 | 2.47 | 4.25 | 0.00 | - | 3 | 174 | 33.39% |
| CRM250321P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 5.45 | 3.55 | 6.20 | 0.00 | - | 2 | 266 | 35.67% |
| CRM250321P00210000 | 2024-05-22 9:56AM EDT | 210.00 | 5.35 | 5.25 | 6.60 | 0.00 | - | 13 | 98 | 32.55% |
| CRM250321P00220000 | 2024-05-15 9:55AM EDT | 220.00 | 7.80 | 7.75 | 8.25 | 0.00 | - | 1 | 106 | 31.43% |
| CRM250321P00230000 | 2024-05-20 12:50PM EDT | 230.00 | 8.78 | 9.90 | 11.60 | 0.00 | - | 2 | 254 | 32.22% |
| CRM250321P00240000 | 2024-05-15 2:01PM EDT | 240.00 | 11.03 | 12.30 | 13.10 | 0.00 | - | 3 | 122 | 29.93% |
| CRM250321P00250000 | 2024-05-21 12:07PM EDT | 250.00 | 13.75 | 14.55 | 16.85 | 0.00 | - | 10 | 286 | 29.95% |
| CRM250321P00260000 | 2024-05-02 1:37PM EDT | 260.00 | 17.99 | 19.00 | 19.80 | -4.61 | -20.40% | 9 | 121 | 28.52% |
| CRM250321P00270000 | 2024-05-22 2:25PM EDT | 270.00 | 21.10 | 21.50 | 25.40 | 0.00 | - | 54 | 158 | 29.34% |
| CRM250321P00280000 | 2024-05-23 9:47AM EDT | 280.00 | 26.70 | 26.85 | 28.45 | +2.07 | +8.40% | 1 | 14 | 27.02% |
| CRM250321P00290000 | 2024-05-23 10:34AM EDT | 290.00 | 32.58 | 32.20 | 33.60 | +2.30 | +7.60% | 2 | 138 | 26.28% |
| CRM250321P00300000 | 2024-05-22 2:27PM EDT | 300.00 | 38.00 | 38.15 | 39.30 | +2.50 | +7.04% | 1 | 910 | 25.52% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 310.00 | 36.50 | 44.20 | 46.55 | 0.00 | - | 170 | 227 | 25.81% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 320.00 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 17.56% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 330.00 | 46.10 | 60.35 | 62.20 | 0.00 | - | 2 | 32 | 26.27% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 350.00 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 32.69% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
