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
58 735,83 +475,42 (+0,82 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 85.94% |
| CRM240517C00380000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 70 | 64.06% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 0.20 | 0.06 | 0.22 | 0.00 | - | 1 | 215 | 40.77% |
| CRM240719C00380000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.30 | 0.13 | 0.41 | +0.03 | +11.11% | 2 | 22 | 35.47% |
| CRM240816C00380000 | 2024-04-29 10:10AM EDT | 2024-08-16 | 0.81 | 0.51 | 0.78 | 0.00 | - | 1 | 108 | 33.74% |
| CRM240920C00380000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 1.50 | 0.93 | 1.30 | 0.00 | - | 5 | 69 | 32.14% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 2.21 | 1.73 | 2.10 | 0.00 | - | 2 | 13 | 32.50% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 3.10 | 2.51 | 2.61 | 0.00 | - | 1 | 20 | 31.65% |
| CRM241220C00380000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.15 | 0.00 | - | 1 | 85 | 32.84% |
| CRM250117C00380000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 5.35 | 4.80 | 5.00 | +1.00 | +22.99% | 3 | 782 | 32.69% |
| CRM250321C00380000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 8.26 | 7.05 | 7.50 | 0.00 | - | 1 | 19 | 33.23% |
| CRM250620C00380000 | 2024-05-03 2:58PM EDT | 2025-06-20 | 11.25 | 9.85 | 11.50 | +0.75 | +7.14% | 3 | 417 | 34.11% |
| CRM260116C00380000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 19.00 | 18.80 | 20.60 | +0.35 | +1.88% | 1 | 136 | 35.39% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 2026-12-18 | 33.50 | 31.90 | 35.15 | 0.00 | - | 15 | 38 | 37.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 105.35 | 107.20 | 0.00 | - | 440 | 0 | 29.79% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
