La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 131,21 +595,71 (+1,02 %)
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:200.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00200000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 75.81 | 73.00 | 75.10 | 0.00 | - | 3 | 25 | 86.13% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 72.40 | 76.85 | 0.00 | - | 1 | 2 | 82.06% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 73.10 | 76.35 | 0.00 | - | - | 1 | 72.07% |
| CRM240621C00200000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 77.55 | 74.30 | 76.05 | +0.63 | +0.82% | 1 | 1,284 | 58.41% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 75.35 | 77.00 | 0.00 | - | 1 | 3 | 52.61% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 104.47% |
| CRM240920C00200000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 75.75 | 78.35 | 79.95 | 0.00 | - | 1 | 134 | 51.45% |
| CRM241115C00200000 | 2024-05-01 10:02AM EDT | 2024-11-15 | 76.00 | 80.85 | 82.70 | 0.00 | - | 1 | 2 | 49.69% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 82.75 | 84.55 | 0.00 | - | 1 | 39 | 49.34% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 84.05 | 86.05 | 0.00 | - | 350 | 1,389 | 49.23% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 85.55 | 88.50 | 0.00 | - | 2 | 3 | 47.86% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 91.05 | 94.50 | 0.00 | - | 50 | 140 | 49.91% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 99.87 | 98.70 | 101.40 | 0.00 | - | 1 | 50 | 47.47% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 109.95 | 113.25 | 0.00 | - | 1 | 3 | 47.48% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 1 | 98.83% |
| CRM240517P00200000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | -0.08 | -66.67% | 5 | 330 | 67.19% |
| CRM240621P00200000 | 2024-04-29 2:52PM EDT | 2024-06-21 | 0.41 | 0.15 | 0.56 | 0.00 | - | 3 | 2,971 | 47.73% |
| CRM240719P00200000 | 2024-05-01 11:24AM EDT | 2024-07-19 | 0.82 | 0.33 | 0.82 | 0.00 | - | 2 | 71 | 40.75% |
| CRM240816P00200000 | 2024-04-30 1:27PM EDT | 2024-08-16 | 0.90 | 0.71 | 1.22 | -0.30 | -25.00% | 1 | 1,035 | 37.82% |
| CRM240920P00200000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 1.99 | 1.74 | 1.84 | 0.00 | - | 3 | 805 | 35.96% |
| CRM241018P00200000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 2.32 | 2.23 | 2.35 | -0.31 | -11.79% | 1 | 115 | 34.88% |
| CRM241115P00200000 | 2024-05-02 1:34PM EDT | 2024-11-15 | 2.97 | 2.66 | 3.20 | 0.00 | - | 1 | 37 | 35.11% |
| CRM241220P00200000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 4.37 | 3.80 | 4.20 | 0.00 | - | 1 | 154 | 35.04% |
| CRM250117P00200000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 4.25 | 4.50 | 4.70 | -0.20 | -4.49% | 1 | 2,659 | 34.27% |
| CRM250321P00200000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 6.50 | 5.85 | 6.10 | 0.00 | - | 14 | 266 | 33.51% |
| CRM250620P00200000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 8.15 | 7.90 | 8.40 | -0.56 | -6.43% | 18 | 208 | 33.24% |
| CRM260116P00200000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 11.50 | 11.65 | 14.50 | -1.00 | -8.00% | 2 | 1,127 | 34.04% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 14.10 | 15.05 | 0.00 | - | - | 2 | 31.03% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 15.95 | 17.85 | 0.00 | - | 3 | 60 | 30.29% |
