La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 582,07 +239,73 (+0,43 %)
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:185.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00185000 | 2024-05-09 10:41AM EDT | 2024-05-17 | 89.67 | 90.85 | 92.95 | 0.00 | - | 1 | 9 | 145.31% |
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 91.82 | 90.35 | 93.50 | +0.89 | +0.98% | 1 | 1 | 80.76% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 86.20 | 90.95 | 94.00 | 0.00 | - | 1 | 161 | 68.09% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 91.80 | 94.00 | 0.00 | - | 1 | 2 | 57.03% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 140.55% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 122.89% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 87.63% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 103.00 | 99.25 | 101.65 | 0.00 | - | 1 | 320 | 51.34% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 50.10% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 114.20 | 116.30 | 0.00 | - | 1 | 12 | 50.29% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 62.72% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 604 | 130.47% |
| CRM240531P00185000 | 2024-05-09 9:53AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 75.39% |
| CRM240621P00185000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.18 | -0.09 | -56.25% | 3 | 1,232 | 53.71% |
| CRM240719P00185000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.20 | 0.09 | 0.34 | -0.01 | -4.76% | 1 | 6 | 45.41% |
| CRM240816P00185000 | 2024-05-10 3:06PM EDT | 2024-08-16 | 0.40 | 0.17 | 0.41 | -0.16 | -28.57% | 2 | 92 | 39.43% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 0.58 | 0.92 | 0.00 | - | 8 | 262 | 38.94% |
| CRM241115P00185000 | 2024-05-10 2:49PM EDT | 2024-11-15 | 1.51 | 1.24 | 1.72 | -0.66 | -30.41% | 2 | 10 | 37.16% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 2.07 | 2.17 | 0.00 | - | 4 | 8 | 36.01% |
| CRM250117P00185000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 3.17 | 2.38 | 2.47 | 0.00 | - | 1 | 1,389 | 35.03% |
| CRM250321P00185000 | 2024-05-09 2:02PM EDT | 2025-03-21 | 3.65 | 3.40 | 3.60 | 0.00 | - | 1 | 15 | 34.58% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 36.98% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 7.35 | 8.55 | 0.00 | - | 1 | 128 | 32.50% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 30.07% |
