La bourse est fermée
Dow Jones
39 036,66 -634,38 (-1,60 %) Nasdaq
16 721,25 -80,29 (-0,48 %) 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
62 484,12 -1 971,74 (-3,06 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00170000 | 2024-05-21 11:54AM EDT | 170.00 | 116.76 | 105.80 | 109.75 | 0.00 | - | 1 | 8 | 289.45% |
| CRM240524C00200000 | 2024-05-15 12:00PM EDT | 200.00 | 84.13 | 75.85 | 79.75 | 0.00 | - | 1 | 2 | 205.86% |
| CRM240524C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 76.95 | 65.80 | 69.50 | 0.00 | - | 1 | 1 | 149.22% |
| CRM240524C00220000 | 2024-05-15 1:34PM EDT | 220.00 | 67.00 | 55.85 | 59.80 | 0.00 | - | 1 | 3 | 155.08% |
| CRM240524C00230000 | 2024-05-08 11:03AM EDT | 230.00 | 49.95 | 45.85 | 49.80 | 0.00 | - | 1 | 3 | 129.30% |
| CRM240524C00235000 | 2024-05-21 1:56PM EDT | 235.00 | 50.65 | 40.85 | 44.80 | 0.00 | - | 1 | 1 | 116.60% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 32.73 | 35.80 | 39.70 | 0.00 | - | 2 | 0 | 97.27% |
| CRM240524C00250000 | 2024-05-17 1:25PM EDT | 250.00 | 37.23 | 25.90 | 29.75 | 0.00 | - | 1 | 33 | 79.00% |
| CRM240524C00255000 | 2024-05-22 1:01PM EDT | 255.00 | 30.90 | 20.90 | 24.65 | 0.00 | - | 2 | 2 | 63.48% |
| CRM240524C00257500 | 2024-05-16 10:10AM EDT | 257.50 | 29.00 | 19.80 | 22.15 | 0.00 | - | - | 16 | 82.91% |
| CRM240524C00260000 | 2024-05-17 3:24PM EDT | 260.00 | 26.47 | 16.00 | 19.80 | 0.00 | - | 4 | 93 | 57.23% |
| CRM240524C00262500 | 2024-05-15 10:37AM EDT | 262.50 | 21.25 | 13.40 | 17.30 | 0.00 | - | 4 | 6 | 93.26% |
| CRM240524C00265000 | 2024-05-23 1:23PM EDT | 265.00 | 14.85 | 11.05 | 14.65 | -5.98 | -28.71% | 4 | 34 | 81.10% |
| CRM240524C00267500 | 2024-05-20 1:06PM EDT | 267.50 | 20.12 | 9.40 | 12.25 | 0.00 | - | 5 | 88 | 72.93% |
| CRM240524C00270000 | 2024-05-23 11:49AM EDT | 270.00 | 10.33 | 6.70 | 8.90 | -3.45 | -25.04% | 1 | 340 | 49.51% |
| CRM240524C00272500 | 2024-05-23 10:12AM EDT | 272.50 | 10.03 | 4.80 | 5.75 | -3.73 | -27.11% | 3 | 47 | 29.30% |
| CRM240524C00275000 | 2024-05-23 2:04PM EDT | 275.00 | 4.07 | 3.10 | 4.05 | -5.45 | -57.25% | 46 | 574 | 31.15% |
| CRM240524C00277500 | 2024-05-23 3:19PM EDT | 277.50 | 2.30 | 1.80 | 2.00 | -4.90 | -68.06% | 162 | 207 | 23.78% |
| CRM240524C00280000 | 2024-05-23 3:23PM EDT | 280.00 | 0.83 | 0.81 | 0.88 | -3.97 | -82.71% | 350 | 384 | 22.29% |
| CRM240524C00282500 | 2024-05-23 3:23PM EDT | 282.50 | 0.35 | 0.31 | 0.39 | -2.95 | -89.39% | 506 | 451 | 23.27% |
| CRM240524C00285000 | 2024-05-23 3:12PM EDT | 285.00 | 0.15 | 0.12 | 0.17 | -1.82 | -92.39% | 645 | 508 | 24.61% |
| CRM240524C00287500 | 2024-05-23 3:19PM EDT | 287.50 | 0.10 | 0.05 | 0.09 | -0.86 | -89.58% | 437 | 488 | 26.95% |
| CRM240524C00290000 | 2024-05-23 3:18PM EDT | 290.00 | 0.05 | 0.03 | 0.05 | -0.53 | -91.38% | 580 | 1,157 | 29.30% |
| CRM240524C00292500 | 2024-05-23 3:17PM EDT | 292.50 | 0.05 | 0.01 | 0.05 | -0.28 | -84.85% | 137 | 333 | 33.99% |
| CRM240524C00295000 | 2024-05-23 2:54PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 339 | 565 | 35.94% |
| CRM240524C00297500 | 2024-05-23 2:45PM EDT | 297.50 | 0.08 | 0.01 | 0.07 | -0.02 | -20.00% | 10 | 996 | 45.51% |
| CRM240524C00300000 | 2024-05-23 1:12PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 41 | 966 | 44.53% |
| CRM240524C00305000 | 2024-05-23 12:14PM EDT | 305.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 13 | 228 | 62.11% |
| CRM240524C00310000 | 2024-05-22 9:53AM EDT | 310.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 7 | 768 | 63.67% |
| CRM240524C00315000 | 2024-05-23 11:58AM EDT | 315.00 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 6 | 576 | 82.23% |
| CRM240524C00320000 | 2024-05-23 1:32PM EDT | 320.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 21 | 35 | 81.25% |
| CRM240524C00325000 | 2024-05-21 3:39PM EDT | 325.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 124 | 130.96% |
| CRM240524C00330000 | 2024-05-21 12:20PM EDT | 330.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 26 | 120.90% |
| CRM240524C00335000 | 2024-05-16 3:03PM EDT | 335.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 3 | 9 | 148.63% |
| CRM240524C00340000 | 2024-05-15 11:44AM EDT | 340.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 157.81% |
| CRM240524C00345000 | 2024-05-22 3:02PM EDT | 345.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 29 | 32 | 185.84% |
| CRM240524C00350000 | 2024-05-21 11:19AM EDT | 350.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 5 | 11 | 195.21% |
| CRM240524C00370000 | 2024-05-20 10:22AM EDT | 370.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 23 | 24 | 231.74% |
| CRM240524C00380000 | 2024-05-17 2:44PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 137.50% |
| CRM240524C00390000 | 2024-05-20 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 72 | 160.94% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 446.68% |
| CRM240524P00160000 | 2024-05-09 12:46PM EDT | 160.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 290.63% |
| CRM240524P00175000 | 2024-05-14 10:44AM EDT | 175.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 1 | 364.84% |
| CRM240524P00180000 | 2024-05-14 10:44AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 6 | 346.19% |
| CRM240524P00210000 | 2024-05-17 11:32AM EDT | 210.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 14 | 240.04% |
| CRM240524P00220000 | 2024-05-20 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 23 | 119.53% |
| CRM240524P00225000 | 2024-05-20 11:31AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 92.19% |
| CRM240524P00230000 | 2024-05-22 12:53PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 84.38% |
| CRM240524P00235000 | 2024-05-22 10:21AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 75.00% |
| CRM240524P00240000 | 2024-05-23 10:52AM EDT | 240.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 40 | 175 | 92.38% |
| CRM240524P00245000 | 2024-05-23 12:55PM EDT | 245.00 | 0.01 | 0.01 | 0.17 | -0.07 | -87.50% | 17 | 274 | 79.10% |
| CRM240524P00250000 | 2024-05-23 10:12AM EDT | 250.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 2 | 246 | 61.72% |
| CRM240524P00252500 | 2024-05-15 12:36PM EDT | 252.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 17 | 68 | 63.48% |
| CRM240524P00255000 | 2024-05-23 10:13AM EDT | 255.00 | 0.20 | 0.01 | 0.20 | +0.15 | +300.00% | 10 | 237 | 58.20% |
| CRM240524P00257500 | 2024-05-23 10:13AM EDT | 257.50 | 0.21 | 0.01 | 0.21 | +0.16 | +320.00% | 10 | 84 | 52.93% |
| CRM240524P00260000 | 2024-05-23 3:21PM EDT | 260.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 47 | 437 | 43.75% |
| CRM240524P00262500 | 2024-05-23 11:23AM EDT | 262.50 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 6 | 102 | 39.16% |
| CRM240524P00265000 | 2024-05-23 3:24PM EDT | 265.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 46 | 224 | 34.86% |
| CRM240524P00267500 | 2024-05-22 3:16PM EDT | 267.50 | 0.07 | 0.02 | 0.13 | 0.00 | - | 8 | 235 | 30.57% |
| CRM240524P00270000 | 2024-05-23 3:24PM EDT | 270.00 | 0.16 | 0.11 | 0.18 | +0.10 | +166.67% | 31 | 286 | 26.17% |
| CRM240524P00272500 | 2024-05-23 3:25PM EDT | 272.50 | 0.37 | 0.30 | 0.37 | +0.20 | +153.85% | 169 | 861 | 23.93% |
| CRM240524P00275000 | 2024-05-23 3:25PM EDT | 275.00 | 0.81 | 0.73 | 0.78 | +0.51 | +170.00% | 562 | 719 | 21.90% |
| CRM240524P00277500 | 2024-05-23 3:16PM EDT | 277.50 | 1.62 | 1.59 | 1.71 | +1.13 | +230.61% | 583 | 507 | 21.46% |
| CRM240524P00280000 | 2024-05-23 3:23PM EDT | 280.00 | 3.00 | 3.15 | 3.35 | +2.00 | +200.00% | 650 | 543 | 23.27% |
| CRM240524P00282500 | 2024-05-23 3:04PM EDT | 282.50 | 4.87 | 4.95 | 5.45 | +3.02 | +163.24% | 442 | 923 | 26.32% |
| CRM240524P00285000 | 2024-05-23 3:03PM EDT | 285.00 | 7.40 | 7.15 | 7.65 | +4.02 | +118.93% | 188 | 505 | 27.10% |
| CRM240524P00287500 | 2024-05-23 11:53AM EDT | 287.50 | 7.23 | 7.90 | 10.60 | +2.33 | +47.55% | 15 | 178 | 44.82% |
| CRM240524P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 9.57 | 11.60 | 12.95 | +2.97 | +45.00% | 17 | 146 | 48.49% |
| CRM240524P00292500 | 2024-05-23 2:36PM EDT | 292.50 | 14.50 | 13.30 | 16.20 | +6.89 | +90.54% | 20 | 57 | 71.78% |
| CRM240524P00295000 | 2024-05-23 11:44AM EDT | 295.00 | 14.58 | 15.30 | 18.80 | +3.24 | +28.57% | 35 | 23 | 81.15% |
| CRM240524P00297500 | 2024-05-21 9:45AM EDT | 297.50 | 13.15 | 17.70 | 20.35 | 0.00 | - | 1 | 0 | 64.50% |
| CRM240524P00300000 | 2024-05-23 2:14PM EDT | 300.00 | 21.75 | 20.70 | 23.20 | +7.75 | +55.36% | 1 | 1 | 81.05% |
| CRM240524P00305000 | 2024-05-22 12:25PM EDT | 305.00 | 18.62 | 25.30 | 29.15 | 0.00 | - | 1 | 1 | 116.50% |
| CRM240524P00310000 | 2024-05-13 2:44PM EDT | 310.00 | 32.55 | 30.15 | 33.70 | 0.00 | - | 1 | 0 | 119.04% |
| CRM240524P00315000 | 2024-05-14 10:03AM EDT | 315.00 | 36.64 | 35.35 | 39.10 | 0.00 | - | 1 | 1 | 141.21% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 36.30 | 38.40 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 226.07% |
