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
58 733,88 +307,70 (+0,53 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 43.29 | 42.60 | 45.45 | 0.00 | - | 3 | 5 | 76.07% |
| CRM240517C00230000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 39.20 | 43.40 | 45.30 | 0.00 | - | 2 | 183 | 58.62% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 52.44% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 44.35 | 47.40 | 0.00 | - | - | 1 | 54.58% |
| CRM240621C00230000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 49.43 | 45.70 | 47.35 | +1.36 | +2.83% | 10 | 2,326 | 48.22% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 47.85 | 48.70 | 0.00 | - | 1 | 5 | 42.93% |
| CRM240816C00230000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 52.30 | 49.90 | 50.50 | +3.70 | +7.61% | 1 | 58 | 41.49% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 52.00 | 53.90 | 0.00 | - | 5 | 164 | 43.05% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 54.30 | 55.45 | 0.00 | - | 18 | 22 | 42.10% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 56.45 | 57.40 | 0.00 | - | - | 1 | 42.16% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 58.65 | 60.50 | 0.00 | - | 1 | 4 | 43.38% |
| CRM250117C00230000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 61.42 | 61.00 | 62.40 | +4.27 | +7.47% | 4 | 1,350 | 43.54% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 64.40 | 67.00 | 0.00 | - | 30 | 34 | 44.54% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 69.10 | 72.50 | 0.00 | - | 8 | 111 | 45.04% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 78.90 | 80.60 | 0.00 | - | 1 | 30 | 43.43% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 85.35 | 88.40 | 0.00 | - | 1 | 1 | 44.74% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 91.50 | 95.35 | 0.00 | - | 1 | 17 | 44.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.13 | 0.00 | - | 3 | 24 | 59.57% |
| CRM240517P00230000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.26 | -0.05 | -33.33% | 9 | 598 | 48.68% |
| CRM240524P00230000 | 2024-05-01 12:09PM EDT | 2024-05-24 | 0.30 | 0.03 | 1.57 | 0.00 | - | 2 | 2 | 57.57% |
| CRM240531P00230000 | 2024-05-01 9:54AM EDT | 2024-05-31 | 0.50 | 0.51 | 1.15 | -0.74 | -59.68% | 1 | 17 | 45.74% |
| CRM240607P00230000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.10 | 0.87 | 1.20 | -0.10 | -8.33% | 3 | 8 | 41.19% |
| CRM240621P00230000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1.46 | 1.44 | 1.82 | -0.23 | -13.61% | 44 | 2,218 | 38.70% |
| CRM240719P00230000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 2.75 | 2.24 | 2.59 | 0.00 | - | 1 | 540 | 34.13% |
| CRM240816P00230000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.35 | -0.47 | -12.30% | 1 | 775 | 31.70% |
| CRM240920P00230000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.30 | -0.80 | -13.22% | 3 | 314 | 32.38% |
| CRM241018P00230000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.81 | 6.00 | 6.25 | 0.00 | - | 2 | 209 | 31.55% |
| CRM241115P00230000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 7.95 | 6.65 | 7.40 | 0.00 | - | 3 | 75 | 31.35% |
| CRM241220P00230000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 8.45 | 8.85 | 9.40 | -1.75 | -17.16% | 10 | 558 | 32.15% |
| CRM250117P00230000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 9.30 | 9.90 | 10.10 | -1.53 | -14.13% | 1 | 1,643 | 31.41% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 2025-03-21 | 12.40 | 11.90 | 14.50 | 0.00 | - | 1 | 214 | 33.83% |
| CRM250620P00230000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 15.65 | 14.55 | 17.50 | 0.00 | - | 1 | 408 | 33.14% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 20.35 | 19.65 | 20.35 | 0.00 | - | 12 | 97 | 29.46% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 25.15 | 28.25 | 0.00 | - | 10 | 23 | 29.16% |
