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
58 807,80 +392,05 (+0,67 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00290000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.25 | 0.18 | 0.26 | -0.04 | -13.79% | 114 | 690 | 28.81% |
| CRM240517C00290000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.03 | 0.94 | 1.12 | -0.11 | -9.65% | 105 | 2,441 | 28.78% |
| CRM240524C00290000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 2.33 | 2.05 | 2.43 | +0.18 | +8.37% | 27 | 803 | 30.84% |
| CRM240531C00290000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 4.82 | 4.15 | 5.30 | +0.17 | +3.66% | 27 | 303 | 38.28% |
| CRM240607C00290000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 6.10 | 5.55 | 6.05 | +0.97 | +18.91% | 102 | 39 | 36.65% |
| CRM240621C00290000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.00 | 6.85 | 7.10 | +0.35 | +5.26% | 61 | 1,735 | 33.76% |
| CRM240719C00290000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 10.50 | 9.45 | 9.70 | +1.10 | +11.70% | 28 | 1,000 | 32.40% |
| CRM240816C00290000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 12.60 | 12.20 | 12.40 | +1.05 | +9.09% | 98 | 395 | 32.52% |
| CRM240920C00290000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 17.30 | 16.30 | 16.55 | +2.10 | +13.82% | 40 | 680 | 34.42% |
| CRM241018C00290000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 19.00 | 18.45 | 19.20 | +1.85 | +10.79% | 6 | 77 | 35.03% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 2024-11-15 | 22.55 | 20.90 | 21.90 | 0.00 | - | 1 | 70 | 35.82% |
| CRM241220C00290000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 24.80 | 24.25 | 25.20 | +1.74 | +7.55% | 40 | 266 | 36.80% |
| CRM250117C00290000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 25.25 | 25.65 | 27.25 | 0.00 | - | 26 | 1,555 | 36.98% |
| CRM250321C00290000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 29.20 | 30.60 | 31.35 | 0.00 | - | 32 | 75 | 37.15% |
| CRM250620C00290000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 37.09 | 36.10 | 37.00 | +2.09 | +5.97% | 1 | 202 | 37.67% |
| CRM260116C00290000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 48.20 | 47.75 | 48.90 | +2.20 | +4.78% | 1 | 1,907 | 39.04% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 54.30 | 56.85 | 0.00 | - | - | 4 | 40.05% |
| CRM261218C00290000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 63.50 | 61.90 | 65.15 | 0.00 | - | 3 | 16 | 40.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00290000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 13.96 | 15.00 | 17.15 | -3.63 | -20.64% | 2 | 252 | 38.36% |
| CRM240517P00290000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 16.27 | 16.50 | 17.65 | -2.04 | -11.14% | 5 | 2,431 | 30.34% |
| CRM240524P00290000 | 2024-05-02 2:03PM EDT | 2024-05-24 | 20.04 | 15.80 | 19.70 | 0.00 | - | 2 | 35 | 35.53% |
| CRM240531P00290000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 19.25 | 18.20 | 20.70 | -0.95 | -4.70% | 2 | 17 | 34.64% |
| CRM240607P00290000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 19.36 | 20.40 | 21.70 | -3.47 | -15.20% | 1 | 7 | 34.33% |
| CRM240621P00290000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 21.50 | 21.65 | 22.10 | -1.85 | -7.92% | 9 | 757 | 30.04% |
| CRM240719P00290000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 24.55 | 22.90 | 24.15 | 0.00 | - | 15 | 514 | 28.38% |
| CRM240816P00290000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 23.75 | 25.05 | 25.30 | -4.00 | -14.41% | 23 | 196 | 26.37% |
| CRM240920P00290000 | 2024-04-29 1:25PM EDT | 2024-09-20 | 27.23 | 27.85 | 28.20 | 0.00 | - | 14 | 907 | 27.32% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 28.40 | 30.00 | 0.00 | - | 3 | 134 | 27.43% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 30.00 | 30.90 | 0.00 | - | 1 | 30 | 26.54% |
| CRM241220P00290000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 35.85 | 32.25 | 33.95 | 0.00 | - | 1 | 101 | 28.01% |
| CRM250117P00290000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 33.60 | 33.50 | 34.90 | 0.00 | - | 3 | 854 | 27.50% |
| CRM250321P00290000 | 2024-04-29 2:10PM EDT | 2025-03-21 | 35.90 | 34.45 | 36.90 | 0.00 | - | 9 | 137 | 26.62% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 37.90 | 41.95 | 0.00 | - | 6 | 248 | 27.87% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 44.20 | 45.70 | 0.00 | - | 1 | 338 | 25.32% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 47.15 | 49.55 | 0.00 | - | - | 1 | 25.11% |
