La bourse est fermée
Dow Jones
38 787,92 +9,82 (+0,03 %) Nasdaq
17 834,16 -22,86 (-0,13 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0740 +0,0005 (+0,04 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 407,84 -506,28 (-0,83 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00190000 | 2024-06-17 3:44PM EDT | 2024-06-21 | 40.59 | 40.35 | 41.90 | 0.00 | - | 1 | 447 | 117.29% |
| CRM240628C00190000 | 2024-06-05 9:33AM EDT | 2024-06-28 | 44.70 | 40.95 | 41.90 | 0.00 | - | 1 | 2 | 77.15% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 2024-07-05 | 39.50 | 40.40 | 42.40 | 0.00 | - | 3 | 2 | 59.94% |
| CRM240719C00190000 | 2024-06-17 1:49PM EDT | 2024-07-19 | 40.34 | 41.40 | 42.35 | 0.00 | - | 4 | 19 | 54.14% |
| CRM240816C00190000 | 2024-06-12 2:29PM EDT | 2024-08-16 | 48.35 | 42.30 | 43.60 | 0.00 | - | 3 | 32 | 46.40% |
| CRM240920C00190000 | 2024-06-17 12:13PM EDT | 2024-09-20 | 42.73 | 44.85 | 45.85 | 0.00 | - | 1 | 85 | 45.04% |
| CRM241018C00190000 | 2024-06-12 10:07AM EDT | 2024-10-18 | 53.75 | 46.20 | 46.85 | 0.00 | - | 2 | 14 | 42.47% |
| CRM241115C00190000 | 2024-06-10 9:39AM EDT | 2024-11-15 | 58.50 | 47.90 | 48.30 | 0.00 | - | 1 | 3 | 41.93% |
| CRM241220C00190000 | 2024-06-12 9:49AM EDT | 2024-12-20 | 57.64 | 49.65 | 51.10 | 0.00 | - | 8 | 70 | 43.71% |
| CRM250117C00190000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 53.57 | 51.20 | 52.00 | 0.00 | - | 1 | 793 | 42.46% |
| CRM250321C00190000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 58.08 | 54.80 | 55.80 | 0.00 | - | 1 | 3 | 43.49% |
| CRM250620C00190000 | 2024-06-06 10:55AM EDT | 2025-06-20 | 72.43 | 58.40 | 60.95 | 0.00 | - | 4 | 76 | 44.73% |
| CRM260116C00190000 | 2024-06-12 3:18PM EDT | 2026-01-16 | 74.00 | 67.45 | 69.60 | 0.00 | - | 1 | 24 | 44.84% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 93.08 | 77.50 | 81.45 | 0.00 | - | 1 | 5 | 45.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00190000 | 2024-06-17 1:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 2,377 | 90.43% |
| CRM240628P00190000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.11 | 0.03 | 0.24 | 0.00 | - | 7 | 409 | 53.61% |
| CRM240705P00190000 | 2024-06-14 2:21PM EDT | 2024-07-05 | 0.13 | 0.03 | 0.33 | 0.00 | - | 12 | 57 | 48.58% |
| CRM240712P00190000 | 2024-06-13 1:41PM EDT | 2024-07-12 | 0.02 | 0.03 | 0.38 | 0.00 | - | 1 | 2 | 42.33% |
| CRM240719P00190000 | 2024-06-18 9:31AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.24 | -0.04 | -20.00% | 1 | 1,053 | 34.47% |
| CRM240816P00190000 | 2024-06-17 3:39PM EDT | 2024-08-16 | 0.53 | 0.40 | 0.55 | 0.00 | - | 15 | 225 | 29.40% |
| CRM240920P00190000 | 2024-06-17 3:06PM EDT | 2024-09-20 | 1.95 | 1.78 | 1.89 | -0.09 | -4.41% | 1 | 1,046 | 31.58% |
| CRM241018P00190000 | 2024-06-13 1:16PM EDT | 2024-10-18 | 2.49 | 2.38 | 2.59 | 0.00 | - | 11 | 183 | 30.54% |
| CRM241115P00190000 | 2024-06-18 10:08AM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | -0.12 | -3.51% | 40 | 1,454 | 29.86% |
| CRM241220P00190000 | 2024-06-17 2:51PM EDT | 2024-12-20 | 5.30 | 4.85 | 5.05 | 0.00 | - | 23 | 776 | 31.45% |
| CRM250117P00190000 | 2024-06-18 10:18AM EDT | 2025-01-17 | 5.58 | 5.45 | 5.60 | -0.32 | -5.42% | 25 | 4,008 | 30.56% |
| CRM250321P00190000 | 2024-06-17 12:47PM EDT | 2025-03-21 | 8.10 | 7.60 | 7.85 | 0.00 | - | 1 | 120 | 31.05% |
| CRM250620P00190000 | 2024-06-17 10:21AM EDT | 2025-06-20 | 10.20 | 8.55 | 11.10 | 0.00 | - | 2 | 666 | 31.81% |
| CRM260116P00190000 | 2024-06-13 10:27AM EDT | 2026-01-16 | 14.50 | 13.90 | 15.45 | 0.00 | - | 2 | 499 | 30.28% |
| CRM260618P00190000 | 2024-06-05 2:14PM EDT | 2026-06-18 | 18.40 | 17.45 | 20.75 | 0.00 | - | 22 | 12 | 32.04% |
| CRM261218P00190000 | 2024-06-13 11:01AM EDT | 2026-12-18 | 21.10 | 20.05 | 23.70 | 0.00 | - | 4 | 155 | 31.16% |
