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
59 110,11 +641,97 (+1,10 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00320000 | 2024-05-03 11:47AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 1 | 314 | 56.35% |
| CRM240517C00320000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 7 | 2,462 | 37.50% |
| CRM240524C00320000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 0.34 | 0.00 | 1.13 | 0.00 | - | 1 | 35 | 46.94% |
| CRM240531C00320000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 0.81 | 0.53 | 1.03 | +0.04 | +5.19% | 1 | 67 | 39.51% |
| CRM240621C00320000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.75 | 1.34 | 1.69 | +0.29 | +19.86% | 27 | 1,736 | 33.56% |
| CRM240719C00320000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.03 | 2.80 | 3.25 | +0.30 | +10.99% | 21 | 628 | 32.39% |
| CRM240816C00320000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 4.68 | 4.30 | 4.80 | +0.58 | +14.15% | 30 | 515 | 31.71% |
| CRM240920C00320000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 8.03 | 7.30 | 7.70 | +0.93 | +13.10% | 51 | 1,100 | 33.11% |
| CRM241018C00320000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 9.50 | 9.00 | 9.35 | +0.80 | +9.20% | 29 | 56 | 32.93% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 12.05 | 10.50 | 11.90 | +0.55 | +4.78% | 1 | 73 | 34.18% |
| CRM241220C00320000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 14.55 | 13.95 | 15.15 | +1.02 | +7.54% | 29 | 656 | 35.63% |
| CRM250117C00320000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 15.95 | 15.75 | 16.70 | +0.75 | +4.93% | 127 | 1,884 | 35.47% |
| CRM250321C00320000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 21.15 | 19.60 | 20.30 | +1.70 | +8.74% | 1 | 117 | 35.52% |
| CRM250620C00320000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 24.45 | 24.80 | 25.55 | 0.00 | - | 3 | 294 | 36.03% |
| CRM260116C00320000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 36.85 | 35.70 | 36.65 | +2.54 | +7.40% | 10 | 596 | 37.20% |
| CRM260618C00320000 | 2024-05-03 2:23PM EDT | 2026-06-18 | 44.06 | 42.35 | 44.20 | -0.19 | -0.43% | 1 | 10 | 38.07% |
| CRM261218C00320000 | 2024-05-03 2:24PM EDT | 2026-12-18 | 51.92 | 50.25 | 53.25 | +1.42 | +2.81% | 1 | 4 | 39.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 50.60 | 45.10 | 47.00 | 0.00 | - | 5 | 0 | 75.98% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 45.20 | 47.25 | 0.00 | - | 1 | 0 | 55.37% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 57.15% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 44.00 | 48.70 | 0.00 | - | - | 0 | 49.19% |
| CRM240621P00320000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 49.85 | 45.85 | 47.75 | 0.00 | - | 2 | 198 | 32.03% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 46.50 | 48.10 | 0.00 | - | 1 | 144 | 26.99% |
| CRM240816P00320000 | 2024-04-30 1:36PM EDT | 2024-08-16 | 51.02 | 47.55 | 48.40 | 0.00 | - | 1 | 51 | 24.12% |
| CRM240920P00320000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 51.95 | 48.85 | 50.20 | 0.00 | - | 2 | 63 | 25.40% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 24.77% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 50.35 | 52.00 | 0.00 | - | 2 | 2 | 24.67% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 52.05 | 54.05 | 0.00 | - | 1 | 636 | 25.78% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 52.75 | 54.25 | 0.00 | - | 21 | 485 | 24.62% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 10.93% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 12.80% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 65.20 | 67.15 | 0.00 | - | 5 | 39 | 25.92% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 24.48% |
