La bourse est fermée
Dow Jones
38 804,60 +26,50 (+0,07 %) Nasdaq
17 844,53 -12,49 (-0,07 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0745 +0,0009 (+0,09 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
59 975,82 -899,02 (-1,48 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00185000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 46.35 | 44.65 | 46.95 | 0.00 | - | 4 | 152 | 152.64% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 2024-06-28 | 87.07 | 45.05 | 46.10 | 0.00 | - | 1 | 1 | 87.94% |
| CRM240719C00185000 | 2024-05-30 10:25AM EDT | 2024-07-19 | 35.13 | 45.60 | 46.40 | 0.00 | - | 2 | 5 | 55.93% |
| CRM240816C00185000 | 2024-06-05 3:57PM EDT | 2024-08-16 | 54.00 | 46.45 | 47.55 | 0.00 | - | 2 | 77 | 50.11% |
| CRM240920C00185000 | 2024-06-17 11:36AM EDT | 2024-09-20 | 47.30 | 48.60 | 49.45 | 0.00 | - | 7 | 76 | 47.14% |
| CRM241018C00185000 | 2024-06-05 3:43PM EDT | 2024-10-18 | 55.75 | 49.85 | 50.65 | 0.00 | - | 1 | 11 | 45.09% |
| CRM241115C00185000 | 2024-06-07 9:48AM EDT | 2024-11-15 | 62.68 | 51.50 | 51.80 | 0.00 | - | 1 | 4 | 43.70% |
| CRM241220C00185000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 54.77 | 53.55 | 54.20 | +1.22 | +2.28% | 6 | 63 | 44.73% |
| CRM250117C00185000 | 2024-06-17 12:48PM EDT | 2025-01-17 | 54.50 | 54.70 | 55.30 | 0.00 | - | 2 | 318 | 43.90% |
| CRM250321C00185000 | 2024-06-12 12:13PM EDT | 2025-03-21 | 64.60 | 57.75 | 59.35 | 0.00 | - | - | 1 | 45.43% |
| CRM250620C00185000 | 2024-06-17 10:13AM EDT | 2025-06-20 | 63.25 | 62.10 | 63.25 | 0.00 | - | 1 | 11 | 44.91% |
| CRM260116C00185000 | 2024-06-11 10:35AM EDT | 2026-01-16 | 82.47 | 70.15 | 71.85 | 0.00 | - | 25 | 41 | 45.23% |
| CRM260618C00185000 | 2024-06-05 2:16PM EDT | 2026-06-18 | 81.60 | 75.05 | 78.75 | 0.00 | - | - | 0 | 46.83% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 2026-12-18 | 75.20 | 80.55 | 84.50 | 0.00 | - | 4 | 4 | 46.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00185000 | 2024-06-17 1:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 101 | 1,291 | 77.34% |
| CRM240628P00185000 | 2024-06-12 12:36PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.22 | 0.00 | - | 4 | 230 | 58.01% |
| CRM240705P00185000 | 2024-06-14 12:02PM EDT | 2024-07-05 | 0.54 | 0.01 | 0.32 | +0.45 | +500.00% | 3 | 22 | 52.98% |
| CRM240712P00185000 | 2024-06-07 2:12PM EDT | 2024-07-12 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 1 | 45.65% |
| CRM240719P00185000 | 2024-06-18 12:07PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.13 | -0.03 | -20.00% | 1 | 115 | 34.38% |
| CRM240816P00185000 | 2024-06-18 10:35AM EDT | 2024-08-16 | 0.42 | 0.22 | 0.61 | +0.05 | +13.51% | 3 | 374 | 32.84% |
| CRM240920P00185000 | 2024-06-18 11:17AM EDT | 2024-09-20 | 1.43 | 1.39 | 1.55 | -0.12 | -7.74% | 2 | 1,410 | 32.47% |
| CRM241018P00185000 | 2024-06-12 2:36PM EDT | 2024-10-18 | 1.59 | 1.91 | 2.15 | 0.00 | - | 3 | 97 | 31.26% |
| CRM241115P00185000 | 2024-06-17 1:16PM EDT | 2024-11-15 | 2.81 | 2.63 | 2.72 | 0.00 | - | 8 | 95 | 30.30% |
| CRM241220P00185000 | 2024-06-18 11:39AM EDT | 2024-12-20 | 4.15 | 4.10 | 4.25 | +0.72 | +20.99% | 3 | 153 | 31.73% |
| CRM250117P00185000 | 2024-06-13 2:26PM EDT | 2025-01-17 | 4.75 | 4.60 | 5.50 | 0.00 | - | 5 | 1,442 | 32.60% |
| CRM250321P00185000 | 2024-06-14 9:46AM EDT | 2025-03-21 | 6.17 | 6.55 | 6.90 | 0.00 | - | 1 | 428 | 31.42% |
| CRM250620P00185000 | 2024-06-17 2:00PM EDT | 2025-06-20 | 9.20 | 8.90 | 10.40 | 0.00 | - | 1 | 982 | 32.81% |
| CRM260116P00185000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 13.65 | 12.45 | 14.00 | 0.00 | - | 1 | 137 | 30.44% |
| CRM260618P00185000 | 2024-06-14 2:14PM EDT | 2026-06-18 | 16.35 | 15.90 | 19.45 | 0.00 | - | 5 | 43 | 32.53% |
| CRM261218P00185000 | 2024-06-04 1:04PM EDT | 2026-12-18 | 19.05 | 17.55 | 22.45 | 0.00 | - | 1 | 28 | 31.72% |
