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
59 108,57 +543,99 (+0,93 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 96.88% |
| CRM240517C00390000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 56 | 69.53% |
| CRM240621C00390000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.32 | 0.00 | - | 2 | 98 | 45.80% |
| CRM240719C00390000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.24 | 0.10 | 0.45 | +0.05 | +26.32% | 2 | 32 | 38.31% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 0.53 | 0.38 | 0.63 | 0.00 | - | 2 | 180 | 34.56% |
| CRM240920C00390000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.23 | 0.63 | 1.33 | 0.00 | - | 1 | 356 | 34.23% |
| CRM241018C00390000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 1.49 | 1.32 | 1.48 | 0.00 | - | 1 | 24 | 31.91% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 2024-11-15 | 2.35 | 1.94 | 2.03 | 0.00 | - | 4 | 55 | 31.57% |
| CRM241220C00390000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 2 | 43 | 32.60% |
| CRM250117C00390000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 4.10 | 3.45 | 4.05 | +0.35 | +9.33% | 2 | 454 | 32.46% |
| CRM250321C00390000 | 2024-05-01 10:55AM EDT | 2025-03-21 | 5.20 | 5.85 | 6.25 | 0.00 | - | 3 | 144 | 32.92% |
| CRM250620C00390000 | 2024-03-14 10:55AM EDT | 2025-06-20 | 21.10 | 15.50 | 19.00 | 0.00 | - | 10 | 276 | 43.54% |
| CRM260116C00390000 | 2024-05-02 12:27PM EDT | 2026-01-16 | 16.70 | 17.15 | 18.85 | 0.00 | - | 11 | 129 | 35.32% |
| CRM261218C00390000 | 2024-04-17 3:04PM EDT | 2026-12-18 | 34.20 | 29.75 | 32.65 | 0.00 | - | - | 10 | 36.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00390000 | 2024-02-28 3:59PM EDT | 2024-05-17 | 91.15 | 86.70 | 90.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 2024-06-21 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 2024-07-19 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 2024-08-16 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 2024-09-20 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 2024-12-20 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 92.07 | 114.85 | 117.65 | 0.00 | - | 10 | 0 | 25.15% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 2025-06-20 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 2026-01-16 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
