La bourse ferme dans 3 h 6 min
CAC 40
7 692,51 +63,94 (+0,84 %) Euro Stoxx 50
4 943,80 +36,50 (+0,74 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 338,30 +7,10 (+0,30 %) Bitcoin EUR
57 211,13 -2 722,07 (-4,54 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 2024-06-21 10:08AM EDT | 120.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| CRM261218C00135000 | 2024-06-17 11:00AM EDT | 135.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| CRM261218C00140000 | 2024-06-13 10:41AM EDT | 140.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM261218C00145000 | 2024-06-14 1:42PM EDT | 145.00 | 108.98 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| CRM261218C00150000 | 2024-06-17 10:36AM EDT | 150.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CRM261218C00155000 | 2024-06-13 2:41PM EDT | 155.00 | 100.47 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| CRM261218C00160000 | 2024-06-20 11:47AM EDT | 160.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CRM261218C00165000 | 2024-06-20 3:37PM EDT | 165.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM261218C00170000 | 2024-06-17 11:00AM EDT | 170.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 175.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRM261218C00180000 | 2024-06-18 12:16PM EDT | 180.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 190.00 | 93.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 195.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM261218C00200000 | 2024-06-20 11:46AM EDT | 200.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| CRM261218C00210000 | 2024-06-12 9:51AM EDT | 210.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CRM261218C00220000 | 2024-06-21 3:51PM EDT | 220.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| CRM261218C00230000 | 2024-06-21 9:35AM EDT | 230.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| CRM261218C00240000 | 2024-06-21 1:01PM EDT | 240.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| CRM261218C00250000 | 2024-06-21 2:11PM EDT | 250.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.39% |
| CRM261218C00260000 | 2024-06-20 12:24PM EDT | 260.00 | 53.41 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
| CRM261218C00270000 | 2024-06-21 9:59AM EDT | 270.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| CRM261218C00280000 | 2024-06-20 2:24PM EDT | 280.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 1.56% |
| CRM261218C00290000 | 2024-06-13 11:41AM EDT | 290.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| CRM261218C00300000 | 2024-06-21 2:11PM EDT | 300.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 3.13% |
| CRM261218C00310000 | 2024-06-20 10:09AM EDT | 310.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| CRM261218C00320000 | 2024-06-20 1:56PM EDT | 320.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| CRM261218C00330000 | 2024-06-13 12:07PM EDT | 330.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| CRM261218C00340000 | 2024-06-06 2:53PM EDT | 340.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| CRM261218C00350000 | 2024-06-21 10:47AM EDT | 350.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| CRM261218C00360000 | 2024-06-20 12:33PM EDT | 360.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| CRM261218C00370000 | 2024-06-03 1:10PM EDT | 370.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 6.25% |
| CRM261218C00380000 | 2024-06-06 2:05PM EDT | 380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| CRM261218C00390000 | 2024-06-13 3:09PM EDT | 390.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CRM261218C00400000 | 2024-06-21 10:45AM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| CRM261218C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CRM261218C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| CRM261218C00430000 | 2024-06-20 1:55PM EDT | 430.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| CRM261218C00440000 | 2024-06-21 9:30AM EDT | 440.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 509 | 6.25% |
| CRM261218C00450000 | 2024-06-21 3:23PM EDT | 450.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| CRM261218C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 6.25% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 2024-06-20 11:24AM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 6.25% |
| CRM261218P00125000 | 2024-06-21 9:30AM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| CRM261218P00130000 | 2024-06-05 2:13PM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| CRM261218P00135000 | 2024-06-20 12:26PM EDT | 135.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| CRM261218P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| CRM261218P00145000 | 2024-06-21 11:48AM EDT | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| CRM261218P00150000 | 2024-06-21 11:35AM EDT | 150.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| CRM261218P00155000 | 2024-06-13 11:11AM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 6.25% |
| CRM261218P00160000 | 2024-06-14 11:36AM EDT | 160.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 6.25% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CRM261218P00170000 | 2024-06-14 11:36AM EDT | 170.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| CRM261218P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| CRM261218P00180000 | 2024-06-17 11:20AM EDT | 180.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| CRM261218P00185000 | 2024-06-04 1:04PM EDT | 185.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| CRM261218P00190000 | 2024-06-21 10:51AM EDT | 190.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 3.13% |
| CRM261218P00195000 | 2024-06-17 11:43AM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| CRM261218P00200000 | 2024-06-21 3:07PM EDT | 200.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 3.13% |
| CRM261218P00210000 | 2024-06-21 3:40PM EDT | 210.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 12 | 190 | 1.56% |
| CRM261218P00220000 | 2024-06-21 12:56PM EDT | 220.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 1.56% |
| CRM261218P00230000 | 2024-06-20 10:18AM EDT | 230.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.78% |
| CRM261218P00240000 | 2024-06-20 2:36PM EDT | 240.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.39% |
| CRM261218P00250000 | 2024-06-21 10:13AM EDT | 250.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| CRM261218P00260000 | 2024-06-21 3:30PM EDT | 260.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRM261218P00270000 | 2024-06-03 3:51PM EDT | 270.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 280.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 290.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRM261218P00300000 | 2024-06-03 11:37AM EDT | 300.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 310.00 | 87.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CRM261218P00320000 | 2024-05-30 11:33AM EDT | 320.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 0.00% |
| CRM261218P00340000 | 2024-05-31 10:21AM EDT | 340.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CRM261218P00350000 | 2024-06-21 10:08AM EDT | 350.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
