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
59 271,86 +697,47 (+1,19 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00310000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 94 | 134 | 42.58% |
| CRM240517C00310000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.18 | -0.04 | -23.53% | 293 | 2,881 | 33.89% |
| CRM240524C00310000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 0.40 | 0.04 | 0.67 | -0.01 | -2.44% | 65 | 723 | 35.06% |
| CRM240531C00310000 | 2024-05-03 12:56PM EDT | 2024-05-31 | 1.52 | 1.29 | 1.70 | -0.01 | -0.65% | 71 | 134 | 38.22% |
| CRM240607C00310000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 2.15 | 1.67 | 2.43 | +0.20 | +10.26% | 2 | 7 | 37.99% |
| CRM240621C00310000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.70 | 2.61 | 2.91 | +0.16 | +6.30% | 55 | 2,308 | 33.94% |
| CRM240719C00310000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 4.71 | 4.35 | 4.70 | +0.42 | +9.79% | 20 | 713 | 32.17% |
| CRM240816C00310000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 6.90 | 6.20 | 6.40 | +0.75 | +12.20% | 53 | 584 | 31.27% |
| CRM240920C00310000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 9.95 | 9.70 | 9.95 | +0.75 | +8.15% | 89 | 987 | 33.28% |
| CRM241018C00310000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 12.70 | 11.05 | 12.55 | +1.05 | +9.01% | 4 | 81 | 34.28% |
| CRM241115C00310000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 12.65 | 13.80 | 14.15 | 0.00 | - | 5 | 86 | 33.90% |
| CRM241220C00310000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 15.85 | 16.60 | 17.45 | 0.00 | - | 6 | 247 | 35.25% |
| CRM250117C00310000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 19.35 | 18.80 | 19.70 | +0.90 | +4.88% | 2 | 1,938 | 35.83% |
| CRM250321C00310000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.65 | 22.95 | 23.45 | 0.00 | - | 2 | 40 | 35.88% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 27.55 | 29.45 | 0.00 | - | 73 | 314 | 36.91% |
| CRM260116C00310000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 41.00 | 39.35 | 40.30 | +2.40 | +6.22% | 1 | 3,365 | 37.67% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 46.25 | 47.90 | 0.00 | - | 1 | 0 | 38.53% |
| CRM261218C00310000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 52.80 | 53.70 | 56.80 | 0.00 | - | 4 | 15 | 39.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 35.05 | 37.70 | 0.00 | - | 2 | 1 | 76.20% |
| CRM240517P00310000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 35.00 | 35.15 | 37.15 | -3.20 | -8.38% | 23 | 466 | 45.44% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 34.00 | 38.70 | 0.00 | - | 1 | 1 | 49.08% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 34.90 | 38.70 | 0.00 | - | 1 | 2 | 42.25% |
| CRM240621P00310000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 37.22 | 36.90 | 38.45 | -2.07 | -5.27% | 2 | 565 | 30.60% |
| CRM240719P00310000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 38.55 | 38.05 | 39.45 | 0.00 | - | 10 | 314 | 27.61% |
| CRM240816P00310000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 43.37 | 39.25 | 40.35 | 0.00 | - | 2 | 184 | 25.88% |
| CRM240920P00310000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 40.50 | 40.75 | 42.35 | -0.95 | -2.29% | 10 | 271 | 26.34% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 41.70 | 43.70 | 0.00 | - | 6 | 13 | 26.29% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 45.64 | 43.10 | 44.65 | 0.00 | - | 4 | 6 | 25.75% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 45.15 | 46.80 | 0.00 | - | 1 | 357 | 26.56% |
| CRM250117P00310000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 49.42 | 46.05 | 47.50 | 0.00 | - | 1 | 285 | 25.93% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 47.80 | 50.35 | 0.00 | - | 170 | 227 | 26.30% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 50.85 | 53.35 | 0.00 | - | 65 | 239 | 25.97% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 55.05 | 59.00 | 0.00 | - | 2 | 125 | 25.24% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 61.35 | 64.80 | 0.00 | - | 12 | 13 | 23.68% |
