La bourse ferme dans 3 h 52 min
CAC 40
8 020,28 -71,58 (-0,88 %) Euro Stoxx 50
4 951,38 -38,50 (-0,77 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0725 +0,0024 (+0,23 %) Gold future
2 339,90 +1,50 (+0,06 %) Bitcoin EUR
59 503,32 -2 587,01 (-4,17 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240426C00225000 | 2024-04-19 12:41PM EDT | 225.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 0.00% |
| CRM240426C00252500 | 2024-04-23 3:27PM EDT | 252.50 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CRM240426C00255000 | 2024-04-23 9:43AM EDT | 255.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRM240426C00257500 | 2024-04-22 3:49PM EDT | 257.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 260.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CRM240426C00262500 | 2024-04-23 10:48AM EDT | 262.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| CRM240426C00265000 | 2024-04-24 12:02PM EDT | 265.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CRM240426C00267500 | 2024-04-24 3:45PM EDT | 267.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 7 | 280 | 0.00% |
| CRM240426C00270000 | 2024-04-24 3:38PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 57 | 387 | 0.00% |
| CRM240426C00272500 | 2024-04-24 3:20PM EDT | 272.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 49 | 342 | 0.00% |
| CRM240426C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 680 | 1,902 | 0.00% |
| CRM240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 766 | 853 | 1.56% |
| CRM240426C00280000 | 2024-04-24 3:59PM EDT | 280.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 850 | 976 | 6.25% |
| CRM240426C00282500 | 2024-04-24 3:59PM EDT | 282.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 610 | 834 | 6.25% |
| CRM240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,884 | 1,287 | 12.50% |
| CRM240426C00287500 | 2024-04-24 3:47PM EDT | 287.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 255 | 1,084 | 12.50% |
| CRM240426C00290000 | 2024-04-24 3:59PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 258 | 605 | 12.50% |
| CRM240426C00292500 | 2024-04-24 3:56PM EDT | 292.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 115 | 401 | 12.50% |
| CRM240426C00295000 | 2024-04-24 1:54PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 445 | 25.00% |
| CRM240426C00297500 | 2024-04-24 3:26PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 305 | 25.00% |
| CRM240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 836 | 25.00% |
| CRM240426C00302500 | 2024-04-24 12:44PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| CRM240426C00305000 | 2024-04-24 3:49PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 403 | 25.00% |
| CRM240426C00307500 | 2024-04-24 2:28PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| CRM240426C00310000 | 2024-04-23 11:43AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 223 | 25.00% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| CRM240426C00315000 | 2024-04-24 10:01AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| CRM240426C00320000 | 2024-04-24 10:02AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| CRM240426C00325000 | 2024-04-23 2:34PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| CRM240426C00330000 | 2024-04-23 1:10PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| CRM240426C00335000 | 2024-04-22 3:46PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CRM240426C00345000 | 2024-04-24 9:54AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CRM240426C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 153.91% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 164.45% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-16 11:40AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240426P00220000 | 2024-04-22 11:19AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 314 | 50.00% |
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 50.00% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| CRM240426P00240000 | 2024-04-24 3:58PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 135 | 50.00% |
| CRM240426P00242500 | 2024-04-24 3:58PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 50.00% |
| CRM240426P00245000 | 2024-04-24 3:53PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 405 | 25.00% |
| CRM240426P00247500 | 2024-04-23 11:06AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| CRM240426P00250000 | 2024-04-24 12:26PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 25.00% |
| CRM240426P00252500 | 2024-04-23 3:44PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 80 | 25.00% |
| CRM240426P00255000 | 2024-04-24 3:57PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 333 | 25.00% |
| CRM240426P00257500 | 2024-04-24 3:08PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 258 | 742 | 25.00% |
| CRM240426P00260000 | 2024-04-24 3:54PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 113 | 853 | 25.00% |
| CRM240426P00262500 | 2024-04-24 3:59PM EDT | 262.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 661 | 817 | 12.50% |
| CRM240426P00265000 | 2024-04-24 3:56PM EDT | 265.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 657 | 835 | 12.50% |
| CRM240426P00267500 | 2024-04-24 3:50PM EDT | 267.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 216 | 427 | 12.50% |
| CRM240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,775 | 1,996 | 6.25% |
| CRM240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 247 | 693 | 6.25% |
| CRM240426P00275000 | 2024-04-24 3:59PM EDT | 275.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 452 | 912 | 1.56% |
| CRM240426P00277500 | 2024-04-24 3:02PM EDT | 277.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 188 | 367 | 0.00% |
| CRM240426P00280000 | 2024-04-24 3:54PM EDT | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 102 | 340 | 0.00% |
| CRM240426P00282500 | 2024-04-24 11:08AM EDT | 282.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 63 | 168 | 0.00% |
| CRM240426P00285000 | 2024-04-24 3:04PM EDT | 285.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 35 | 707 | 0.00% |
| CRM240426P00287500 | 2024-04-24 2:10PM EDT | 287.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| CRM240426P00290000 | 2024-04-24 3:07PM EDT | 290.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| CRM240426P00292500 | 2024-04-24 3:52PM EDT | 292.50 | 16.11 | 0.00 | 0.00 | 0.00 | - | 53 | 1 | 0.00% |
| CRM240426P00295000 | 2024-04-24 3:48PM EDT | 295.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 261 | 111 | 0.00% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00305000 | 2024-04-24 2:54PM EDT | 305.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
