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
56 578,27 +246,24 (+0,44 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 63.68 | 65.90 | 67.95 | 0.00 | - | 1 | 196 | 105.86% |
| CRM240621C00210000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 70.10 | 66.30 | 69.40 | 0.00 | - | 6 | 843 | 53.69% |
| CRM240719C00210000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 70.13 | 67.50 | 69.85 | 0.00 | - | 1 | 9 | 53.25% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 68.95 | 71.10 | 0.00 | - | 2 | 7 | 49.73% |
| CRM240920C00210000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 72.91 | 71.65 | 73.90 | 0.00 | - | 10 | 168 | 50.58% |
| CRM241018C00210000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 69.90 | 72.90 | 74.95 | 0.00 | - | 2 | 1 | 48.40% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 74.55 | 76.75 | 0.00 | - | 2 | 7 | 48.37% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 78.40 | 75.80 | 77.75 | 0.00 | - | 1 | 9 | 46.24% |
| CRM250117C00210000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 76.71 | 77.20 | 79.05 | 0.00 | - | 4 | 759 | 45.77% |
| CRM250321C00210000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 81.83 | 81.20 | 82.55 | -0.23 | -0.28% | 2 | 3 | 45.98% |
| CRM250620C00210000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 86.43 | 85.70 | 86.90 | -3.44 | -3.83% | 6 | 106 | 45.79% |
| CRM260116C00210000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 93.66 | 92.05 | 95.40 | 0.00 | - | 1 | 98 | 45.22% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 99.45 | 101.60 | 0.00 | - | 2 | 2 | 45.61% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 41.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00210000 | 2024-05-10 11:50AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 330 | 80.86% |
| CRM240524P00210000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.59 | 0.02 | 0.31 | 0.00 | - | 10 | 10 | 67.48% |
| CRM240531P00210000 | 2024-05-06 11:14AM EDT | 2024-05-31 | 0.25 | 0.08 | 0.39 | 0.00 | - | 7 | 8 | 57.28% |
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 0.58 | 0.07 | 1.52 | 0.00 | - | - | 1 | 60.94% |
| CRM240614P00210000 | 2024-05-09 3:40PM EDT | 2024-06-14 | 0.37 | 0.08 | 2.09 | 0.00 | - | 2 | 0 | 57.91% |
| CRM240621P00210000 | 2024-05-10 11:10AM EDT | 2024-06-21 | 0.29 | 0.20 | 0.42 | -0.10 | -25.64% | 3 | 1,275 | 43.95% |
| CRM240719P00210000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 0.63 | 0.58 | 0.76 | -0.01 | -1.56% | 2 | 62 | 37.77% |
| CRM240816P00210000 | 2024-05-07 10:47AM EDT | 2024-08-16 | 1.12 | 0.86 | 1.21 | 0.00 | - | 1 | 91 | 35.12% |
| CRM240920P00210000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 2.10 | 1.83 | 2.12 | -0.24 | -10.26% | 333 | 3,510 | 34.45% |
| CRM241018P00210000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 2.92 | 2.48 | 2.74 | 0.00 | - | 2 | 92 | 33.53% |
| CRM241115P00210000 | 2024-05-10 9:49AM EDT | 2024-11-15 | 3.45 | 3.25 | 3.40 | -0.20 | -5.48% | 2 | 39 | 32.92% |
| CRM241220P00210000 | 2024-05-09 1:20PM EDT | 2024-12-20 | 5.00 | 4.55 | 4.70 | 0.00 | - | 1 | 59 | 33.45% |
| CRM250117P00210000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 5.77 | 4.80 | 5.20 | 0.00 | - | 1 | 1,974 | 32.61% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 6.65 | 7.05 | 0.00 | - | 7 | 87 | 32.50% |
| CRM250620P00210000 | 2024-05-08 1:40PM EDT | 2025-06-20 | 9.20 | 9.00 | 9.40 | 0.00 | - | 2 | 916 | 32.03% |
| CRM260116P00210000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 13.70 | 13.10 | 13.65 | 0.00 | - | 7 | 214 | 30.60% |
| CRM261218P00210000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 19.60 | 18.50 | 20.10 | 0.00 | - | 1 | 22 | 29.81% |
