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
59 407,45 +1 027,71 (+1,76 %)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 67 | 52.54% |
| CRM240517C00330000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | +0.04 | +100.00% | 10 | 4,601 | 44.58% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.44 | 0.00 | - | 2 | 26 | 55.46% |
| CRM240531C00330000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.72 | 0.30 | 0.96 | 0.00 | - | 8 | 134 | 43.74% |
| CRM240607C00330000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 0.83 | 0.52 | 0.97 | -0.07 | -7.78% | 2 | 11 | 39.21% |
| CRM240621C00330000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 1.11 | 0.94 | 1.03 | +0.10 | +9.90% | 18 | 1,955 | 33.58% |
| CRM240719C00330000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 2.25 | 1.64 | 2.12 | +0.56 | +33.14% | 6 | 759 | 31.99% |
| CRM240816C00330000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.05 | 2.96 | 3.10 | +0.25 | +8.93% | 15 | 403 | 30.55% |
| CRM240920C00330000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 5.95 | 5.45 | 5.70 | +0.60 | +11.21% | 31 | 339 | 32.43% |
| CRM241018C00330000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 6.85 | 6.70 | 7.80 | 0.00 | - | 9 | 234 | 33.42% |
| CRM241115C00330000 | 2024-05-03 11:28AM EDT | 2024-11-15 | 9.50 | 8.60 | 9.10 | +0.35 | +3.83% | 7 | 508 | 32.99% |
| CRM241220C00330000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 12.55 | 11.60 | 12.55 | +1.55 | +14.09% | 5 | 308 | 35.12% |
| CRM250117C00330000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 14.02 | 13.10 | 13.95 | +1.16 | +9.02% | 3 | 1,247 | 34.90% |
| CRM250321C00330000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 16.35 | 16.70 | 17.45 | 0.00 | - | 80 | 184 | 35.07% |
| CRM250620C00330000 | 2024-04-26 2:59PM EDT | 2025-06-20 | 22.85 | 20.80 | 22.75 | 0.00 | - | 9 | 642 | 35.81% |
| CRM260116C00330000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 33.00 | 32.40 | 33.25 | -0.10 | -0.30% | 3 | 298 | 36.71% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 46.30 | 46.70 | 49.60 | 0.00 | - | 2 | 23 | 38.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00330000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 58.16 | 55.15 | 57.55 | 0.00 | - | 2 | 2 | 65.19% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 63.11% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 55.45 | 57.15 | 0.00 | - | 1 | 17 | 31.91% |
| CRM240719P00330000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 60.11 | 55.80 | 57.40 | 0.00 | - | 1 | 385 | 27.00% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 56.05 | 57.80 | 0.00 | - | 5 | 49 | 24.92% |
| CRM240920P00330000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 61.10 | 57.05 | 58.65 | 0.00 | - | 1 | 13 | 24.33% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 59.95 | 61.70 | 0.00 | - | 2 | 33 | 24.73% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 61.40 | 64.15 | 0.00 | - | 2 | 32 | 24.19% |
| CRM250620P00330000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 65.05 | 62.55 | 65.90 | 0.00 | - | 5 | 72 | 23.25% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 21.67% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 21.19% |
