Marchés français ouverture 5 h 35 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 652,76 +311,22 (+0,79 %) EUR/USD
1,0694 -0,0015 (-0,14 %) HANG SENG
17 716,47 0,00 (0,00 %) Bitcoin EUR
57 840,02 +757,99 (+1,33 %)
Salesforce, Inc. (CRM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:190.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00190000 | 2024-06-27 1:35PM EDT | 2024-06-28 | 68.30 | 60.95 | 64.75 | +17.30 | +33.92% | 150 | 152 | 50.00% |
| CRM240705C00190000 | 2024-06-27 3:16PM EDT | 2024-07-05 | 63.43 | 62.25 | 64.15 | +23.93 | +60.58% | 1 | 2 | 100.88% |
| CRM240719C00190000 | 2024-06-17 1:49PM EDT | 2024-07-19 | 40.34 | 61.85 | 64.95 | 0.00 | - | 4 | 19 | 65.87% |
| CRM240816C00190000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 53.53 | 63.65 | 66.40 | 0.00 | - | 1 | 32 | 59.30% |
| CRM240920C00190000 | 2024-06-25 3:07PM EDT | 2024-09-20 | 54.51 | 65.00 | 66.35 | 0.00 | - | 3 | 84 | 52.10% |
| CRM241018C00190000 | 2024-06-12 10:07AM EDT | 2024-10-18 | 53.75 | 66.05 | 68.85 | 0.00 | - | 2 | 14 | 54.07% |
| CRM241115C00190000 | 2024-06-27 1:56PM EDT | 2024-11-15 | 70.95 | 67.35 | 68.70 | +12.45 | +21.28% | 1 | 3 | 47.96% |
| CRM241220C00190000 | 2024-06-27 11:06AM EDT | 2024-12-20 | 70.50 | 69.20 | 70.70 | +11.15 | +18.79% | 5 | 86 | 47.96% |
| CRM250117C00190000 | 2024-06-21 11:07AM EDT | 2025-01-17 | 62.45 | 70.25 | 71.75 | 0.00 | - | 1 | 792 | 46.85% |
| CRM250321C00190000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 58.08 | 73.25 | 75.20 | 0.00 | - | 1 | 3 | 47.22% |
| CRM250620C00190000 | 2024-06-21 3:39PM EDT | 2025-06-20 | 70.30 | 76.50 | 79.15 | 0.00 | - | 1 | 85 | 46.59% |
| CRM260116C00190000 | 2024-06-26 2:48PM EDT | 2026-01-16 | 77.58 | 83.70 | 87.70 | 0.00 | - | 2 | 24 | 46.43% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 93.08 | 94.50 | 99.45 | 0.00 | - | 1 | 5 | 46.72% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00190000 | 2024-06-25 2:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 435 | 184.38% |
| CRM240705P00190000 | 2024-06-26 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 59 | 65.63% |
| CRM240712P00190000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.28 | -0.30 | -71.43% | 2 | 3 | 64.16% |
| CRM240719P00190000 | 2024-06-27 12:38PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.22 | -0.03 | -50.00% | 3 | 1,047 | 52.15% |
| CRM240726P00190000 | 2024-06-26 1:23PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.23 | 0.00 | - | 7 | 14 | 49.61% |
| CRM240802P00190000 | 2024-06-18 12:49PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.26 | 0.00 | - | - | 1 | 45.36% |
| CRM240816P00190000 | 2024-06-27 1:45PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.20 | -0.13 | -56.52% | 15 | 211 | 36.96% |
| CRM240920P00190000 | 2024-06-27 2:55PM EDT | 2024-09-20 | 0.63 | 0.55 | 0.66 | -0.35 | -35.71% | 14 | 1,049 | 34.72% |
| CRM241018P00190000 | 2024-06-27 11:14AM EDT | 2024-10-18 | 0.92 | 0.73 | 1.23 | -0.50 | -35.21% | 10 | 196 | 34.30% |
| CRM241115P00190000 | 2024-06-27 12:00PM EDT | 2024-11-15 | 1.34 | 1.37 | 1.47 | -0.92 | -40.71% | 305 | 1,575 | 32.01% |
| CRM241220P00190000 | 2024-06-27 11:54AM EDT | 2024-12-20 | 2.30 | 2.08 | 2.60 | -0.90 | -28.13% | 3 | 773 | 33.20% |
| CRM250117P00190000 | 2024-06-27 2:59PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.15 | -1.09 | -26.65% | 59 | 3,946 | 32.59% |
| CRM250321P00190000 | 2024-06-25 2:54PM EDT | 2025-03-21 | 4.53 | 4.50 | 4.75 | -1.37 | -23.22% | 1 | 122 | 32.43% |
| CRM250620P00190000 | 2024-06-27 12:42PM EDT | 2025-06-20 | 6.25 | 6.15 | 7.90 | -1.95 | -23.78% | 23 | 709 | 33.73% |
| CRM260116P00190000 | 2024-06-27 3:05PM EDT | 2026-01-16 | 10.85 | 9.15 | 11.95 | -1.65 | -13.20% | 28 | 700 | 31.91% |
| CRM260618P00190000 | 2024-06-26 3:50PM EDT | 2026-06-18 | 15.15 | 12.95 | 16.45 | 0.00 | - | 51 | 70 | 33.00% |
| CRM261218P00190000 | 2024-06-27 10:06AM EDT | 2026-12-18 | 17.22 | 15.80 | 18.30 | -1.58 | -8.40% | 2 | 159 | 31.13% |
