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
58 792,61 +518,74 (+0,89 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 28.80 | 32.70 | 35.45 | 0.00 | - | 2 | 2 | 61.87% |
| CRM240517C00240000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.20 | 33.20 | 35.40 | 0.00 | - | 27 | 410 | 59.72% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 32.73 | 32.60 | 37.45 | 0.00 | - | 2 | 0 | 62.56% |
| CRM240621C00240000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 39.44 | 37.05 | 38.50 | +3.04 | +8.35% | 1 | 1,260 | 44.46% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 39.00 | 40.15 | 0.00 | - | 2 | 36 | 40.09% |
| CRM240816C00240000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 44.25 | 41.65 | 42.70 | 0.00 | - | 3 | 52 | 40.12% |
| CRM240920C00240000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 41.70 | 44.75 | 46.10 | 0.00 | - | 2 | 856 | 41.06% |
| CRM241018C00240000 | 2024-04-30 2:41PM EDT | 2024-10-18 | 44.49 | 46.65 | 48.15 | 0.00 | - | 3 | 10 | 40.84% |
| CRM241115C00240000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 46.10 | 48.55 | 50.00 | 0.00 | - | 2 | 4 | 40.57% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 51.55 | 53.60 | 0.00 | - | 1 | 30 | 42.25% |
| CRM250117C00240000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 52.90 | 53.60 | 55.30 | 0.00 | - | 27 | 1,637 | 42.05% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 57.65 | 59.10 | 0.00 | - | 49 | 6 | 41.99% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 62.65 | 64.10 | 0.00 | - | 8 | 90 | 42.00% |
| CRM260116C00240000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 75.53 | 71.10 | 74.30 | -1.10 | -1.44% | 1 | 78 | 42.34% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 79.15 | 82.50 | 0.00 | - | - | 1 | 43.83% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 88.63 | 85.80 | 89.80 | 0.00 | - | 2 | 9 | 44.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.11 | 0.02 | 0.05 | 0.00 | - | 3 | 105 | 44.14% |
| CRM240517P00240000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.17 | 0.18 | 0.32 | -0.11 | -39.29% | 24 | 1,542 | 39.94% |
| CRM240524P00240000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 0.45 | 0.21 | 0.85 | -0.28 | -38.36% | 67 | 137 | 39.71% |
| CRM240531P00240000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 1.36 | 0.77 | 1.65 | -0.51 | -27.27% | 4 | 169 | 40.80% |
| CRM240607P00240000 | 2024-05-03 3:10PM EDT | 2024-06-07 | 1.80 | 1.60 | 1.99 | -1.13 | -38.57% | 4 | 28 | 38.46% |
| CRM240621P00240000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.55 | 2.25 | 2.55 | -0.30 | -10.53% | 127 | 2,166 | 35.07% |
| CRM240719P00240000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 3.55 | 3.60 | 3.85 | -0.55 | -13.41% | 5 | 994 | 32.29% |
| CRM240816P00240000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 4.50 | 4.70 | 5.20 | -0.85 | -15.89% | 1 | 364 | 31.13% |
| CRM240920P00240000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 6.75 | 7.20 | 7.40 | -1.63 | -19.45% | 4 | 1,613 | 31.50% |
| CRM241018P00240000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 8.35 | 8.15 | 8.50 | -0.45 | -5.11% | 4 | 737 | 30.72% |
| CRM241115P00240000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 9.10 | 9.50 | 9.75 | -0.90 | -9.00% | 1 | 43 | 30.45% |
| CRM241220P00240000 | 2024-04-29 10:38AM EDT | 2024-12-20 | 12.10 | 11.50 | 12.10 | 0.00 | - | 1 | 183 | 31.45% |
| CRM250117P00240000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 12.90 | 12.55 | 12.80 | 0.00 | - | 1 | 1,543 | 30.63% |
| CRM250321P00240000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 15.75 | 12.90 | 15.10 | 0.00 | - | 1 | 70 | 30.19% |
| CRM250620P00240000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 18.70 | 17.55 | 18.35 | 0.00 | - | 151 | 397 | 29.98% |
| CRM260116P00240000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 22.65 | 22.10 | 23.65 | -1.90 | -7.74% | 1 | 1,012 | 28.74% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 25.85 | 26.60 | 0.00 | - | - | 2 | 27.88% |
| CRM261218P00240000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 31.37 | 28.85 | 31.75 | 0.00 | - | 10 | 17 | 28.42% |
