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
58 707,06 +443,06 (+0,76 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00340000 | 2024-05-01 9:34AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 59.38% |
| CRM240517C00340000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.22 | -0.06 | -75.00% | 3 | 1,882 | 50.88% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.28 | 0.00 | - | 1 | 5 | 53.44% |
| CRM240531C00340000 | 2024-05-02 1:09PM EDT | 2024-05-31 | 0.42 | 0.12 | 1.11 | 0.00 | - | 1 | 12 | 51.44% |
| CRM240607C00340000 | 2024-04-26 10:11AM EDT | 2024-06-07 | 0.70 | 0.16 | 1.81 | 0.00 | - | 1 | 1 | 51.37% |
| CRM240621C00340000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.60 | 0.42 | 0.79 | -0.01 | -1.64% | 4 | 664 | 35.94% |
| CRM240719C00340000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 1.30 | 1.19 | 1.30 | +0.14 | +12.07% | 3 | 227 | 31.76% |
| CRM240816C00340000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 2.41 | 2.03 | 2.17 | +0.53 | +28.19% | 4 | 82 | 30.76% |
| CRM240920C00340000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 3.84 | 3.95 | 4.40 | 0.00 | - | 2 | 497 | 32.65% |
| CRM241018C00340000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 5.21 | 5.25 | 6.10 | 0.00 | - | 20 | 1,150 | 33.28% |
| CRM241115C00340000 | 2024-05-02 10:18AM EDT | 2024-11-15 | 6.45 | 6.85 | 7.30 | 0.00 | - | 1 | 37 | 32.90% |
| CRM241220C00340000 | 2024-05-03 10:29AM EDT | 2024-12-20 | 10.50 | 9.40 | 9.70 | +1.50 | +16.67% | 4 | 503 | 33.89% |
| CRM250117C00340000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 11.00 | 10.85 | 11.10 | +0.50 | +4.76% | 6 | 771 | 33.88% |
| CRM250321C00340000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 14.70 | 14.15 | 14.95 | +1.35 | +10.11% | 2 | 124 | 34.77% |
| CRM250620C00340000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 18.96 | 18.20 | 19.75 | 0.00 | - | 20 | 140 | 35.26% |
| CRM260116C00340000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 30.20 | 29.30 | 30.65 | +0.15 | +0.50% | 3 | 111 | 36.70% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 35.70 | 37.45 | 0.00 | - | - | 1 | 37.21% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 43.30 | 46.40 | 0.00 | - | 1 | 4 | 38.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 65.35 | 67.25 | 0.00 | - | 10 | 0 | 71.09% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 66.75 | 70.30 | 0.00 | - | 1 | 0 | 53.77% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 65.70 | 67.00 | 0.00 | - | 3 | 0 | 27.64% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 66.30 | 65.55 | 67.40 | +4.50 | +7.28% | 5 | 5 | 26.00% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 65.15 | 66.05 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 68.40 | 69.60 | 0.00 | - | 2 | 16 | 23.19% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 74.50 | 76.05 | 0.00 | - | 41 | 42 | 20.66% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 20.60% |
