La bourse est fermée
Dow Jones
38 790,67 +12,57 (+0,03 %) Nasdaq
17 852,79 -4,23 (-0,02 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0737 +0,0001 (+0,01 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 359,33 -1 837,18 (-2,95 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Prix d’exercice:165.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00165000 | 2024-06-11 10:39AM EDT | 2024-06-21 | 78.85 | 64.60 | 67.30 | 0.00 | - | 2 | 123 | 175.78% |
| CRM240719C00165000 | 2024-06-07 12:15PM EDT | 2024-07-19 | 78.19 | 65.50 | 66.45 | 0.00 | - | 3 | 3 | 62.65% |
| CRM240726C00165000 | 2024-06-06 3:42PM EDT | 2024-07-26 | 79.60 | 65.50 | 67.05 | 0.00 | - | - | 1 | 61.96% |
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 2024-08-16 | 65.78 | 66.10 | 67.30 | 0.00 | - | 1 | 2 | 54.64% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 2024-09-20 | 53.90 | 67.60 | 68.50 | 0.00 | - | 5 | 11 | 52.20% |
| CRM241018C00165000 | 2024-05-31 11:10AM EDT | 2024-10-18 | 56.50 | 68.30 | 69.35 | 0.00 | - | 1 | 1 | 51.71% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 2024-12-20 | 56.90 | 71.05 | 72.35 | 0.00 | - | 1 | 1 | 51.15% |
| CRM250117C00165000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 83.45 | 71.85 | 73.10 | 0.00 | - | 1 | 474 | 49.60% |
| CRM250321C00165000 | 2024-05-31 9:42AM EDT | 2025-03-21 | 68.00 | 73.85 | 75.90 | 0.00 | - | 1 | 1 | 49.52% |
| CRM250620C00165000 | 2024-06-06 12:29PM EDT | 2025-06-20 | 89.72 | 77.15 | 79.95 | 0.00 | - | 2 | 8 | 49.86% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 2026-01-16 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 94.06% |
| CRM261218C00165000 | 2024-06-18 12:33PM EDT | 2026-12-18 | 94.00 | 92.15 | 97.00 | -3.55 | -3.64% | 1 | 2 | 48.47% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00165000 | 2024-06-12 12:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 993 | 135.16% |
| CRM240628P00165000 | 2024-05-30 3:43PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.15 | 0.00 | - | 5 | 5 | 81.05% |
| CRM240705P00165000 | 2024-05-31 9:40AM EDT | 2024-07-05 | 0.23 | 0.01 | 0.27 | +0.13 | +130.00% | 9 | 5 | 68.16% |
| CRM240719P00165000 | 2024-06-11 9:57AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 97 | 45.90% |
| CRM240816P00165000 | 2024-06-17 1:07PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 119 | 42.82% |
| CRM240920P00165000 | 2024-06-14 12:21PM EDT | 2024-09-20 | 0.49 | 0.36 | 0.74 | 0.00 | - | 1 | 268 | 38.97% |
| CRM241018P00165000 | 2024-06-14 2:59PM EDT | 2024-10-18 | 0.77 | 0.50 | 1.00 | 0.00 | - | 2 | 66 | 36.43% |
| CRM241115P00165000 | 2024-06-17 11:32AM EDT | 2024-11-15 | 1.21 | 0.96 | 1.15 | 0.00 | - | 4 | 58 | 33.89% |
| CRM241220P00165000 | 2024-06-18 9:38AM EDT | 2024-12-20 | 1.89 | 1.85 | 1.98 | -0.11 | -5.50% | 2 | 31 | 34.75% |
| CRM250117P00165000 | 2024-06-13 3:39PM EDT | 2025-01-17 | 2.81 | 2.18 | 2.52 | 0.00 | - | 2 | 963 | 34.54% |
| CRM250321P00165000 | 2024-06-14 1:38PM EDT | 2025-03-21 | 3.55 | 3.35 | 3.60 | 0.00 | - | 3 | 27 | 33.66% |
| CRM250620P00165000 | 2024-06-17 9:53AM EDT | 2025-06-20 | 5.25 | 5.05 | 6.05 | 0.00 | - | 21 | 158 | 34.69% |
| CRM260116P00165000 | 2024-06-17 3:19PM EDT | 2026-01-16 | 8.90 | 8.60 | 9.35 | 0.00 | - | 1 | 353 | 32.75% |
| CRM260618P00165000 | 2024-06-07 12:01PM EDT | 2026-06-18 | 10.02 | 9.70 | 13.35 | 0.00 | - | 1 | 1 | 34.06% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 2026-12-18 | 13.50 | 12.00 | 16.15 | 0.00 | - | 1 | 12 | 33.38% |
