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
58 912,11 +257,14 (+0,44 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 82.03% |
| CRM240517C00350000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 81 | 4,114 | 52.15% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 1.16 | 0.00 | - | 2 | 3 | 57.98% |
| CRM240621C00350000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.64 | +0.03 | +8.11% | 63 | 1,852 | 38.11% |
| CRM240719C00350000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.91 | 0.78 | 1.01 | +0.21 | +30.00% | 3 | 335 | 33.08% |
| CRM240816C00350000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.35 | 1.41 | 1.52 | 0.00 | - | 15 | 276 | 30.90% |
| CRM240920C00350000 | 2024-04-30 1:41PM EDT | 2024-09-20 | 3.30 | 3.00 | 3.15 | +0.63 | +23.60% | 1 | 214 | 32.12% |
| CRM241018C00350000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 4.75 | 3.80 | 4.45 | +0.85 | +21.79% | 2 | 51 | 32.44% |
| CRM241115C00350000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 4.70 | 5.35 | 5.65 | 0.00 | - | 2 | 116 | 32.41% |
| CRM241220C00350000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 7.50 | 7.55 | 8.40 | 0.00 | - | 22 | 499 | 34.36% |
| CRM250117C00350000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 9.25 | 8.90 | 9.20 | +0.45 | +5.11% | 16 | 1,073 | 33.59% |
| CRM250321C00350000 | 2024-05-02 10:24AM EDT | 2025-03-21 | 11.45 | 11.25 | 12.75 | 0.00 | - | 7 | 194 | 34.44% |
| CRM250620C00350000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 17.50 | 15.90 | 17.30 | +1.04 | +6.32% | 101 | 255 | 34.92% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 28.60 | 25.50 | 28.80 | 0.00 | - | 3 | 112 | 37.06% |
| CRM261218C00350000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 40.05 | 40.25 | 43.35 | 0.00 | - | 1 | 29 | 38.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 79.28 | 75.25 | 77.25 | 0.00 | - | 1 | 0 | 78.34% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 50.73% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 26.10% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 35.36% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 75.90 | 78.05 | 0.00 | - | - | 1 | 23.24% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 22.25% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 76.85 | 78.75 | 0.00 | - | 2 | 207 | 21.99% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 27.87% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 79.75 | 81.75 | 0.00 | - | 1 | 66 | 22.03% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 83.10 | 85.45 | 0.00 | - | 1 | 3 | 21.60% |
