La bourse ferme dans 58 min
CAC 40
7 618,51 +46,94 (+0,62 %) Euro Stoxx 50
4 906,92 +26,50 (+0,54 %) Dow Jones
38 786,27 +8,17 (+0,02 %) EUR/USD
1,0762 +0,0027 (+0,25 %) Gold future
2 338,90 +9,90 (+0,43 %) Bitcoin EUR
60 435,51 -412,80 (-0,68 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00250000 | 2024-06-18 10:08AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 41 | 6,019 | 36.13% |
| CRM240628C00250000 | 2024-06-18 10:02AM EDT | 2024-06-28 | 0.31 | 0.26 | 0.32 | +0.02 | +6.90% | 184 | 1,511 | 30.08% |
| CRM240705C00250000 | 2024-06-18 9:52AM EDT | 2024-07-05 | 0.54 | 0.50 | 0.56 | +0.03 | +5.88% | 8 | 637 | 26.77% |
| CRM240712C00250000 | 2024-06-18 10:08AM EDT | 2024-07-12 | 0.85 | 0.77 | 0.98 | -0.01 | -1.16% | 11 | 1,192 | 26.45% |
| CRM240719C00250000 | 2024-06-18 10:17AM EDT | 2024-07-19 | 1.35 | 1.30 | 1.38 | +0.06 | +4.84% | 145 | 8,011 | 26.00% |
| CRM240726C00250000 | 2024-06-18 10:13AM EDT | 2024-07-26 | 1.74 | 1.59 | 2.03 | +0.05 | +2.96% | 2 | 98 | 26.94% |
| CRM240802C00250000 | 2024-06-18 10:06AM EDT | 2024-08-02 | 2.36 | 2.30 | 2.66 | +0.05 | +2.16% | 3 | 47 | 27.53% |
| CRM240816C00250000 | 2024-06-18 10:15AM EDT | 2024-08-16 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 30 | 5,895 | 26.72% |
| CRM240920C00250000 | 2024-06-18 10:04AM EDT | 2024-09-20 | 7.65 | 7.70 | 7.85 | +0.17 | +2.27% | 23 | 2,097 | 32.22% |
| CRM241018C00250000 | 2024-06-17 3:26PM EDT | 2024-10-18 | 9.30 | 9.45 | 9.65 | 0.00 | - | 142 | 701 | 31.93% |
| CRM241115C00250000 | 2024-06-18 10:08AM EDT | 2024-11-15 | 11.60 | 11.45 | 11.75 | +0.50 | +4.50% | 5 | 436 | 32.55% |
| CRM241220C00250000 | 2024-06-17 3:36PM EDT | 2024-12-20 | 15.05 | 14.80 | 15.30 | +0.55 | +3.79% | 1 | 301 | 34.90% |
| CRM250117C00250000 | 2024-06-17 3:49PM EDT | 2025-01-17 | 16.62 | 16.55 | 17.50 | +0.27 | +1.65% | 3 | 2,515 | 35.71% |
| CRM250321C00250000 | 2024-06-17 3:28PM EDT | 2025-03-21 | 20.80 | 20.60 | 21.60 | 0.00 | - | 8 | 175 | 36.55% |
| CRM250620C00250000 | 2024-06-17 1:53PM EDT | 2025-06-20 | 26.15 | 25.55 | 26.95 | 0.00 | - | 4 | 1,629 | 37.51% |
| CRM260116C00250000 | 2024-06-17 12:38PM EDT | 2026-01-16 | 35.95 | 36.85 | 37.55 | 0.00 | - | 3 | 411 | 39.10% |
| CRM260618C00250000 | 2024-06-18 9:58AM EDT | 2026-06-18 | 44.09 | 43.65 | 45.45 | +1.29 | +3.01% | 1 | 910 | 40.88% |
| CRM261218C00250000 | 2024-06-17 11:53AM EDT | 2026-12-18 | 50.00 | 48.50 | 52.95 | +1.00 | +2.04% | 1 | 74 | 41.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00250000 | 2024-06-18 9:36AM EDT | 2024-06-21 | 19.10 | 18.30 | 20.10 | -0.92 | -4.60% | 5 | 688 | 56.79% |
| CRM240628P00250000 | 2024-06-17 12:59PM EDT | 2024-06-28 | 20.28 | 16.95 | 20.70 | 0.00 | - | 3 | 151 | 41.98% |
| CRM240705P00250000 | 2024-06-18 9:53AM EDT | 2024-07-05 | 19.42 | 17.00 | 20.80 | -0.38 | -1.92% | 7 | 185 | 33.69% |
| CRM240712P00250000 | 2024-06-17 2:32PM EDT | 2024-07-12 | 20.28 | 17.70 | 21.05 | 0.00 | - | 2 | 64 | 30.32% |
| CRM240719P00250000 | 2024-06-18 9:59AM EDT | 2024-07-19 | 19.80 | 19.05 | 19.90 | -0.60 | -2.94% | 1 | 2,242 | 18.12% |
| CRM240726P00250000 | 2024-06-18 9:34AM EDT | 2024-07-26 | 20.09 | 18.80 | 20.85 | -0.41 | -2.00% | 2 | 9 | 23.18% |
| CRM240816P00250000 | 2024-06-17 2:26PM EDT | 2024-08-16 | 21.45 | 19.70 | 20.90 | 0.00 | - | 11 | 1,412 | 18.92% |
| CRM240920P00250000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 24.55 | 23.30 | 24.95 | 0.00 | - | 14 | 2,777 | 26.42% |
| CRM241018P00250000 | 2024-06-17 12:50PM EDT | 2024-10-18 | 26.15 | 24.45 | 25.15 | 0.00 | - | 3 | 861 | 23.65% |
| CRM241115P00250000 | 2024-06-17 12:59PM EDT | 2024-11-15 | 27.34 | 24.70 | 26.45 | 0.00 | - | 76 | 229 | 23.82% |
| CRM241220P00250000 | 2024-06-17 11:09AM EDT | 2024-12-20 | 29.40 | 27.85 | 29.25 | 0.00 | - | 2 | 640 | 26.08% |
| CRM250117P00250000 | 2024-06-14 2:54PM EDT | 2025-01-17 | 28.75 | 28.00 | 29.90 | 0.00 | - | 3 | 2,239 | 25.30% |
| CRM250321P00250000 | 2024-06-17 11:35AM EDT | 2025-03-21 | 33.35 | 31.75 | 32.25 | 0.00 | - | 4 | 573 | 25.30% |
| CRM250620P00250000 | 2024-06-17 12:16PM EDT | 2025-06-20 | 36.57 | 34.60 | 35.20 | 0.00 | - | 1 | 460 | 25.23% |
| CRM260116P00250000 | 2024-06-13 9:55AM EDT | 2026-01-16 | 39.20 | 39.80 | 41.15 | 0.00 | - | 2 | 1,642 | 25.34% |
| CRM260618P00250000 | 2024-06-10 9:55AM EDT | 2026-06-18 | 41.38 | 43.65 | 45.80 | 0.00 | - | 1 | 11 | 26.12% |
| CRM261218P00250000 | 2024-06-12 11:05AM EDT | 2026-12-18 | 45.20 | 45.85 | 50.50 | 0.00 | - | 3 | 186 | 26.59% |
