La bourse ferme dans 1 h 42 min
CAC 40
7 618,58 +47,01 (+0,62 %) Euro Stoxx 50
4 905,22 +24,80 (+0,51 %) Dow Jones
38 873,40 +95,30 (+0,25 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 331,20 +2,20 (+0,09 %) Bitcoin EUR
60 381,48 -489,66 (-0,80 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:48AM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00260000 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,324 | 25.00% |
| CRM240628C00260000 | 2024-06-17 3:15PM EDT | 2024-06-28 | 0.15 | 0.07 | 2.00 | 0.00 | - | 83 | 287 | 53.30% |
| CRM240705C00260000 | 2024-06-17 2:52PM EDT | 2024-07-05 | 0.20 | 0.09 | 0.75 | 0.00 | - | 11 | 435 | 38.38% |
| CRM240712C00260000 | 2024-06-18 9:31AM EDT | 2024-07-12 | 0.37 | 0.30 | 0.42 | -0.01 | -2.63% | 2 | 792 | 28.57% |
| CRM240719C00260000 | 2024-06-18 9:32AM EDT | 2024-07-19 | 0.60 | 0.42 | 0.73 | +0.05 | +23.81% | 5 | 3,427 | 28.59% |
| CRM240726C00260000 | 2024-06-17 3:42PM EDT | 2024-07-26 | 0.85 | 0.57 | 1.07 | 0.00 | - | 371 | 304 | 28.55% |
| CRM240802C00260000 | 2024-06-17 11:43AM EDT | 2024-08-02 | 0.93 | 0.81 | 1.38 | 0.00 | - | 18 | 20 | 28.22% |
| CRM240816C00260000 | 2024-06-17 3:44PM EDT | 2024-08-16 | 1.75 | 1.71 | 1.86 | 0.00 | - | 618 | 3,607 | 27.05% |
| CRM240920C00260000 | 2024-06-17 3:17PM EDT | 2024-09-20 | 5.00 | 4.70 | 5.20 | 0.00 | - | 2,288 | 2,322 | 31.56% |
| CRM241018C00260000 | 2024-06-17 2:03PM EDT | 2024-10-18 | 6.43 | 6.10 | 6.80 | 0.00 | - | 68 | 650 | 31.35% |
| CRM241115C00260000 | 2024-06-17 11:24AM EDT | 2024-11-15 | 7.94 | 7.70 | 9.20 | 0.00 | - | 2 | 709 | 32.93% |
| CRM241220C00260000 | 2024-06-17 11:47AM EDT | 2024-12-20 | 10.81 | 11.70 | 12.00 | 0.00 | - | 3 | 347 | 34.31% |
| CRM250117C00260000 | 2024-06-17 2:30PM EDT | 2025-01-17 | 13.10 | 12.80 | 13.40 | 0.00 | - | 36 | 2,311 | 34.10% |
| CRM250321C00260000 | 2024-06-17 3:23PM EDT | 2025-03-21 | 17.06 | 15.25 | 18.25 | 0.00 | - | 13 | 179 | 36.25% |
| CRM250620C00260000 | 2024-06-17 12:38PM EDT | 2025-06-20 | 21.77 | 21.05 | 23.95 | 0.00 | - | 3 | 529 | 37.72% |
| CRM260116C00260000 | 2024-06-14 10:41AM EDT | 2026-01-16 | 33.33 | 30.80 | 34.90 | 0.00 | - | 1 | 192 | 39.57% |
| CRM260618C00260000 | 2024-06-12 3:08PM EDT | 2026-06-18 | 42.25 | 38.05 | 41.50 | 0.00 | - | 276 | 293 | 40.26% |
| CRM261218C00260000 | 2024-06-12 2:59PM EDT | 2026-12-18 | 49.19 | 44.00 | 48.00 | 0.00 | - | 4 | 22 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00260000 | 2024-06-17 3:23PM EDT | 2024-06-21 | 29.97 | 28.15 | 30.75 | 0.00 | - | 1,482 | 490 | 94.73% |
| CRM240628P00260000 | 2024-06-14 10:00AM EDT | 2024-06-28 | 25.91 | 27.35 | 31.65 | 0.00 | - | 2 | 11 | 67.04% |
| CRM240705P00260000 | 2024-06-17 9:30AM EDT | 2024-07-05 | 29.70 | 27.20 | 30.90 | 0.00 | - | 1 | 8 | 46.07% |
| CRM240712P00260000 | 2024-06-14 10:07AM EDT | 2024-07-12 | 26.00 | 27.25 | 31.35 | 0.00 | - | 2 | 5 | 42.42% |
| CRM240719P00260000 | 2024-06-18 9:30AM EDT | 2024-07-19 | 29.68 | 0.00 | 0.00 | -0.28 | -0.93% | 2 | 1,494 | 0.00% |
| CRM240726P00260000 | 2024-06-14 1:49PM EDT | 2024-07-26 | 28.50 | 27.40 | 31.35 | 0.00 | - | 1 | 6 | 33.96% |
| CRM240816P00260000 | 2024-06-17 2:09PM EDT | 2024-08-16 | 30.02 | 27.90 | 30.40 | 0.00 | - | 14 | 1,466 | 22.51% |
| CRM240920P00260000 | 2024-06-17 2:09PM EDT | 2024-09-20 | 31.92 | 31.00 | 32.70 | 0.00 | - | 71 | 1,177 | 26.18% |
| CRM241018P00260000 | 2024-06-12 11:07AM EDT | 2024-10-18 | 27.50 | 31.50 | 34.00 | 0.00 | - | 4 | 624 | 26.29% |
| CRM241115P00260000 | 2024-06-14 10:46AM EDT | 2024-11-15 | 32.17 | 32.35 | 34.90 | 0.00 | - | 1 | 223 | 25.64% |
| CRM241220P00260000 | 2024-06-17 11:56AM EDT | 2024-12-20 | 37.60 | 34.50 | 36.70 | 0.00 | - | 2 | 229 | 26.37% |
| CRM250117P00260000 | 2024-06-17 2:36PM EDT | 2025-01-17 | 36.70 | 34.15 | 37.40 | 0.00 | - | 1 | 1,387 | 25.73% |
| CRM250321P00260000 | 2024-06-13 1:30PM EDT | 2025-03-21 | 38.05 | 37.40 | 39.65 | 0.00 | - | 3 | 316 | 25.75% |
| CRM250620P00260000 | 2024-06-12 10:24AM EDT | 2025-06-20 | 37.15 | 39.05 | 43.85 | 0.00 | - | 16 | 545 | 27.20% |
| CRM260116P00260000 | 2024-06-11 10:26AM EDT | 2026-01-16 | 40.95 | 44.85 | 49.00 | 0.00 | - | 21 | 712 | 26.30% |
| CRM260618P00260000 | 2024-06-03 12:08PM EDT | 2026-06-18 | 49.50 | 47.50 | 52.50 | 0.00 | - | 1 | 2 | 26.12% |
| CRM261218P00260000 | 2024-05-31 1:03PM EDT | 2026-12-18 | 55.00 | 48.65 | 58.65 | 0.00 | - | 2 | 7 | 27.61% |
