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
60 310,61 +201,07 (+0,33 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-06-12 3:04PM EDT | 100.00 | 143.25 | 149.50 | 154.50 | 0.00 | - | 2 | 37 | 61.46% |
| CRM260116C00105000 | 2024-05-30 9:45AM EDT | 105.00 | 126.00 | 145.00 | 150.00 | 0.00 | - | 2 | 3 | 59.87% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 156.16% |
| CRM260116C00115000 | 2024-06-11 11:12AM EDT | 115.00 | 135.70 | 136.50 | 141.00 | 0.00 | - | 1 | 10 | 57.28% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 147.83% |
| CRM260116C00125000 | 2024-05-31 10:39AM EDT | 125.00 | 104.00 | 127.50 | 132.50 | 0.00 | - | 1 | 1 | 54.63% |
| CRM260116C00130000 | 2024-06-11 11:14AM EDT | 130.00 | 122.85 | 123.50 | 128.50 | 0.00 | - | 2 | 4 | 53.99% |
| CRM260116C00135000 | 2024-06-05 3:20PM EDT | 135.00 | 114.15 | 119.00 | 124.00 | 0.00 | - | 1 | 2 | 52.39% |
| CRM260116C00140000 | 2024-06-21 10:35AM EDT | 140.00 | 117.00 | 115.75 | 120.00 | +9.00 | +8.33% | 5 | 18 | 52.26% |
| CRM260116C00145000 | 2024-06-06 10:01AM EDT | 145.00 | 113.79 | 111.20 | 116.00 | 0.00 | - | 6 | 9 | 50.99% |
| CRM260116C00150000 | 2024-06-21 10:02AM EDT | 150.00 | 107.72 | 107.20 | 112.00 | +3.73 | +3.59% | 1 | 51 | 50.12% |
| CRM260116C00155000 | 2024-06-12 1:28PM EDT | 155.00 | 98.00 | 103.05 | 108.00 | 0.00 | - | 1 | 8 | 52.56% |
| CRM260116C00160000 | 2024-06-13 11:51AM EDT | 160.00 | 88.35 | 99.75 | 104.00 | 0.00 | - | 1 | 83 | 51.47% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 79.77% |
| CRM260116C00170000 | 2024-06-17 1:04PM EDT | 170.00 | 81.03 | 92.75 | 95.00 | 0.00 | - | 1 | 32 | 47.98% |
| CRM260116C00175000 | 2024-05-31 3:00PM EDT | 175.00 | 78.00 | 88.80 | 92.05 | 0.00 | - | 16 | 19 | 48.11% |
| CRM260116C00180000 | 2024-05-31 12:20PM EDT | 180.00 | 67.90 | 85.20 | 88.45 | 0.00 | - | 5 | 20 | 47.38% |
| CRM260116C00185000 | 2024-06-11 10:35AM EDT | 185.00 | 82.47 | 81.70 | 84.90 | 0.00 | - | 25 | 41 | 46.66% |
| CRM260116C00190000 | 2024-06-12 3:18PM EDT | 190.00 | 74.00 | 78.30 | 80.95 | 0.00 | - | 1 | 24 | 45.47% |
| CRM260116C00195000 | 2024-06-13 10:18AM EDT | 195.00 | 67.25 | 74.80 | 77.60 | 0.00 | - | 2 | 37 | 44.87% |
| CRM260116C00200000 | 2024-06-21 3:45PM EDT | 200.00 | 72.25 | 72.60 | 74.45 | +1.72 | +2.44% | 13 | 215 | 44.42% |
| CRM260116C00210000 | 2024-06-21 9:49AM EDT | 210.00 | 65.30 | 66.30 | 67.30 | +0.30 | +0.46% | 2 | 154 | 42.54% |
| CRM260116C00220000 | 2024-06-21 12:51PM EDT | 220.00 | 61.00 | 59.75 | 62.10 | +1.75 | +2.95% | 3 | 253 | 42.28% |
| CRM260116C00230000 | 2024-06-21 3:52PM EDT | 230.00 | 55.00 | 54.85 | 56.05 | +1.19 | +2.21% | 6 | 1,141 | 41.00% |
| CRM260116C00240000 | 2024-06-21 2:27PM EDT | 240.00 | 49.75 | 49.80 | 50.70 | +1.19 | +2.45% | 22 | 158 | 40.11% |
| CRM260116C00250000 | 2024-06-21 1:54PM EDT | 250.00 | 44.80 | 44.95 | 45.95 | +0.78 | +1.77% | 4 | 412 | 39.49% |
| CRM260116C00260000 | 2024-06-21 12:26PM EDT | 260.00 | 40.36 | 40.30 | 41.60 | +0.71 | +1.79% | 3 | 193 | 38.97% |
| CRM260116C00270000 | 2024-06-20 11:48AM EDT | 270.00 | 35.50 | 36.35 | 38.05 | 0.00 | - | 4 | 594 | 38.87% |
| CRM260116C00280000 | 2024-06-20 12:37PM EDT | 280.00 | 31.50 | 32.05 | 33.75 | 0.00 | - | 1 | 1,438 | 37.94% |
| CRM260116C00290000 | 2024-06-20 3:59PM EDT | 290.00 | 28.30 | 29.40 | 31.00 | 0.00 | - | 1 | 1,908 | 38.06% |
| CRM260116C00300000 | 2024-06-21 2:24PM EDT | 300.00 | 26.30 | 26.30 | 27.25 | +0.30 | +1.15% | 1 | 2,679 | 37.15% |
| CRM260116C00310000 | 2024-06-20 12:52PM EDT | 310.00 | 22.60 | 23.50 | 24.25 | 0.00 | - | 5 | 3,444 | 36.65% |
| CRM260116C00320000 | 2024-06-21 12:52PM EDT | 320.00 | 21.32 | 20.45 | 21.90 | +1.27 | +6.33% | 1 | 935 | 36.51% |
| CRM260116C00330000 | 2024-06-18 9:41AM EDT | 330.00 | 14.95 | 16.65 | 19.65 | 0.00 | - | 1 | 205 | 36.27% |
| CRM260116C00340000 | 2024-06-18 1:33PM EDT | 340.00 | 12.80 | 16.65 | 17.40 | 0.00 | - | 4 | 429 | 35.86% |
| CRM260116C00350000 | 2024-06-21 3:41PM EDT | 350.00 | 14.75 | 14.25 | 15.70 | +0.50 | +3.51% | 4 | 157 | 35.79% |
| CRM260116C00360000 | 2024-06-12 11:32AM EDT | 360.00 | 11.80 | 12.80 | 13.75 | 0.00 | - | 35 | 663 | 35.30% |
| CRM260116C00370000 | 2024-06-12 9:53AM EDT | 370.00 | 11.22 | 10.35 | 12.80 | 0.00 | - | 50 | 236 | 35.68% |
| CRM260116C00380000 | 2024-06-20 2:08PM EDT | 380.00 | 10.31 | 10.35 | 11.00 | 0.00 | - | 1 | 143 | 35.02% |
| CRM260116C00390000 | 2024-06-17 9:38AM EDT | 390.00 | 6.89 | 9.20 | 9.80 | 0.00 | - | 4 | 124 | 34.86% |
| CRM260116C00400000 | 2024-06-21 10:15AM EDT | 400.00 | 8.20 | 8.15 | 8.70 | -0.10 | -1.20% | 1 | 253 | 34.67% |
| CRM260116C00410000 | 2024-06-21 11:14AM EDT | 410.00 | 7.35 | 7.25 | 7.75 | +0.20 | +2.80% | 2 | 653 | 34.54% |
| CRM260116C00420000 | 2024-06-20 9:57AM EDT | 420.00 | 5.60 | 6.45 | 6.95 | 0.00 | - | 1 | 50 | 34.48% |
| CRM260116C00430000 | 2024-06-20 10:00AM EDT | 430.00 | 5.32 | 5.60 | 6.25 | 0.00 | - | 1 | 109 | 34.46% |
| CRM260116C00440000 | 2024-06-05 2:37PM EDT | 440.00 | 4.65 | 5.10 | 5.70 | 0.00 | - | 6 | 32 | 34.55% |
| CRM260116C00450000 | 2024-06-21 10:29AM EDT | 450.00 | 4.70 | 4.55 | 5.05 | +1.15 | +32.39% | 10 | 105 | 34.39% |
| CRM260116C00460000 | 2024-06-17 2:40PM EDT | 460.00 | 3.10 | 4.05 | 5.05 | 0.00 | - | 1 | 52 | 35.25% |
| CRM260116C00470000 | 2024-06-21 11:29AM EDT | 470.00 | 3.75 | 3.60 | 4.05 | +0.05 | +1.35% | 3 | 974 | 34.28% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-06-14 10:00AM EDT | 100.00 | 1.40 | 0.80 | 2.00 | 0.00 | - | 2 | 269 | 44.81% |
| CRM260116P00105000 | 2024-06-20 3:55PM EDT | 105.00 | 1.07 | 0.55 | 2.46 | 0.00 | - | 2 | 65 | 44.62% |
| CRM260116P00110000 | 2024-06-20 3:56PM EDT | 110.00 | 1.22 | 0.67 | 2.70 | 0.00 | - | 2 | 49 | 43.37% |
| CRM260116P00115000 | 2024-06-20 3:57PM EDT | 115.00 | 1.82 | 0.85 | 2.15 | 0.00 | - | 4 | 45 | 39.19% |
| CRM260116P00120000 | 2024-06-20 3:58PM EDT | 120.00 | 2.13 | 1.75 | 2.20 | 0.00 | - | 7 | 492 | 37.46% |
| CRM260116P00125000 | 2024-06-20 1:27PM EDT | 125.00 | 2.38 | 2.00 | 3.00 | 0.00 | - | 4 | 99 | 38.31% |
| CRM260116P00130000 | 2024-06-20 2:51PM EDT | 130.00 | 2.90 | 2.49 | 3.00 | 0.00 | - | 1 | 30 | 36.42% |
| CRM260116P00135000 | 2024-06-20 12:24PM EDT | 135.00 | 3.30 | 2.98 | 3.35 | -0.25 | -7.04% | 1 | 28 | 35.59% |
| CRM260116P00140000 | 2024-06-20 1:55PM EDT | 140.00 | 3.90 | 3.55 | 3.80 | 0.00 | - | 2 | 127 | 34.96% |
| CRM260116P00145000 | 2024-06-21 2:16PM EDT | 145.00 | 4.30 | 3.00 | 4.35 | -0.25 | -5.49% | 1 | 63 | 34.46% |
| CRM260116P00150000 | 2024-06-14 11:36AM EDT | 150.00 | 5.80 | 4.65 | 4.95 | 0.00 | - | 1 | 133 | 33.96% |
| CRM260116P00155000 | 2024-06-12 3:00PM EDT | 155.00 | 6.20 | 5.35 | 5.70 | 0.00 | - | 10 | 71 | 33.64% |
| CRM260116P00160000 | 2024-06-12 12:53PM EDT | 160.00 | 6.95 | 5.85 | 7.25 | 0.00 | - | 1 | 169 | 34.57% |
| CRM260116P00165000 | 2024-06-20 3:14PM EDT | 165.00 | 7.45 | 6.85 | 7.80 | 0.00 | - | 2 | 351 | 33.62% |
| CRM260116P00170000 | 2024-06-12 12:06PM EDT | 170.00 | 8.95 | 7.45 | 9.55 | 0.00 | - | 1 | 51 | 34.38% |
| CRM260116P00175000 | 2024-06-20 3:30PM EDT | 175.00 | 9.00 | 8.60 | 9.10 | 0.00 | - | 1 | 57 | 31.89% |
| CRM260116P00180000 | 2024-06-20 2:26PM EDT | 180.00 | 10.10 | 9.65 | 10.15 | 0.00 | - | 100 | 877 | 31.48% |
| CRM260116P00185000 | 2024-06-20 11:18AM EDT | 185.00 | 12.07 | 10.75 | 11.35 | 0.00 | - | 1 | 136 | 31.17% |
| CRM260116P00190000 | 2024-06-20 1:13PM EDT | 190.00 | 12.95 | 11.45 | 12.60 | 0.00 | - | 202 | 697 | 30.81% |
| CRM260116P00195000 | 2024-06-14 2:14PM EDT | 195.00 | 15.95 | 13.30 | 13.90 | 0.00 | - | 305 | 678 | 30.40% |
| CRM260116P00200000 | 2024-06-20 1:58PM EDT | 200.00 | 15.55 | 14.65 | 15.30 | 0.00 | - | 208 | 1,442 | 30.01% |
| CRM260116P00210000 | 2024-06-20 11:05AM EDT | 210.00 | 19.53 | 17.00 | 18.50 | 0.00 | - | 1 | 767 | 29.36% |
| CRM260116P00220000 | 2024-06-21 10:33AM EDT | 220.00 | 21.85 | 21.20 | 22.60 | -3.90 | -15.15% | 10 | 471 | 29.16% |
| CRM260116P00230000 | 2024-06-21 3:40PM EDT | 230.00 | 25.71 | 24.95 | 28.00 | -1.09 | -4.07% | 3 | 781 | 29.69% |
| CRM260116P00240000 | 2024-06-20 2:05PM EDT | 240.00 | 30.57 | 29.20 | 30.30 | 0.00 | - | 1 | 1,006 | 27.18% |
| CRM260116P00250000 | 2024-06-13 9:55AM EDT | 250.00 | 39.20 | 33.60 | 35.15 | 0.00 | - | 2 | 1,642 | 26.51% |
| CRM260116P00260000 | 2024-06-11 10:26AM EDT | 260.00 | 40.95 | 39.15 | 40.80 | 0.00 | - | 21 | 712 | 26.12% |
| CRM260116P00270000 | 2024-06-07 10:01AM EDT | 270.00 | 47.50 | 44.50 | 46.20 | 0.00 | - | 3 | 227 | 25.17% |
| CRM260116P00280000 | 2024-06-13 10:03AM EDT | 280.00 | 57.85 | 49.60 | 54.25 | 0.00 | - | 3 | 314 | 26.06% |
| CRM260116P00290000 | 2024-06-20 10:30AM EDT | 290.00 | 62.30 | 57.35 | 59.20 | 0.00 | - | 1 | 324 | 23.96% |
| CRM260116P00300000 | 2024-06-13 10:05AM EDT | 300.00 | 72.10 | 63.15 | 67.50 | 0.00 | - | 2 | 1,463 | 24.44% |
| CRM260116P00310000 | 2024-06-11 12:23PM EDT | 310.00 | 76.11 | 71.45 | 75.00 | 0.00 | - | 24 | 319 | 23.88% |
| CRM260116P00320000 | 2024-05-30 10:03AM EDT | 320.00 | 102.60 | 78.35 | 81.05 | 0.00 | - | 5 | 43 | 21.25% |
| CRM260116P00330000 | 2024-06-11 12:01PM EDT | 330.00 | 91.86 | 86.65 | 89.15 | 0.00 | - | 22 | 176 | 20.25% |
| CRM260116P00340000 | 2024-06-06 10:53AM EDT | 340.00 | 96.30 | 95.10 | 98.60 | 0.00 | - | 2 | 0 | 20.76% |
| CRM260116P00350000 | 2024-05-30 1:08PM EDT | 350.00 | 133.98 | 105.10 | 106.45 | 0.00 | - | 2 | 0 | 17.91% |
| CRM260116P00360000 | 2024-05-30 3:50PM EDT | 360.00 | 144.93 | 112.50 | 117.50 | 0.00 | - | 640 | 0 | 21.26% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 88.25 | 90.15 | 0.00 | - | 1 | 5 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-05-30 3:19PM EDT | 390.00 | 175.05 | 142.50 | 147.50 | 0.00 | - | 20 | 0 | 24.39% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 400.00 | 124.75 | 163.50 | 168.00 | 0.00 | - | 1 | 0 | 39.73% |
