La bourse est fermée
Dow Jones
38 868,02 +15,75 (+0,04 %) Nasdaq
16 318,68 -30,57 (-0,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 772,39 +16,59 (+0,03 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-06 10:20AM EDT | 165.00 | 148.40 | 150.30 | 153.60 | 0.00 | - | 1 | 2 | 322.56% |
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.66 | 145.00 | 148.65 | 0.00 | - | - | 1 | 300.78% |
| CRWD240510C00175000 | 2024-05-02 12:03PM EDT | 175.00 | 140.50 | 141.00 | 143.60 | +9.15 | +6.97% | 1 | 2 | 316.31% |
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 180.00 | 129.90 | 135.15 | 138.65 | 0.00 | - | 3 | 3 | 280.86% |
| CRWD240510C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 102.01 | 120.80 | 123.20 | 0.00 | - | - | 1 | 251.07% |
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 200.00 | 111.13 | 115.90 | 118.70 | 0.00 | - | 2 | 1 | 253.52% |
| CRWD240510C00205000 | 2024-05-03 2:27PM EDT | 205.00 | 104.17 | 110.80 | 113.20 | 0.00 | - | 1 | 1 | 228.42% |
| CRWD240510C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.53 | 80.75 | 83.75 | 0.00 | - | 2 | 2 | 174.46% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 75.95 | 78.75 | 0.00 | - | 1 | 1 | 167.29% |
| CRWD240510C00242500 | 2024-05-03 11:10AM EDT | 242.50 | 61.70 | 73.40 | 76.20 | 0.00 | - | 1 | 1 | 160.64% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 71.10 | 73.75 | 0.00 | - | 3 | 3 | 159.13% |
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 54.93 | 65.95 | 68.75 | 0.00 | - | 1 | 91 | 146.88% |
| CRWD240510C00255000 | 2024-05-03 2:36PM EDT | 255.00 | 54.58 | 60.90 | 63.75 | 0.00 | - | 16 | 16 | 136.23% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 56.10 | 58.75 | 0.00 | - | 1 | 18 | 128.76% |
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 265.00 | 45.10 | 50.20 | 53.75 | 0.00 | - | 4 | 5 | 107.47% |
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 270.00 | 40.12 | 45.45 | 48.80 | 0.00 | - | 3 | 36 | 102.10% |
| CRWD240510C00272500 | 2024-05-02 9:31AM EDT | 272.50 | 31.00 | 43.25 | 46.30 | 0.00 | - | - | 1 | 100.78% |
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 275.00 | 33.77 | 40.10 | 43.75 | 0.00 | - | 13 | 21 | 87.84% |
| CRWD240510C00277500 | 2024-05-02 9:31AM EDT | 277.50 | 26.55 | 38.50 | 41.30 | 0.00 | - | 5 | 6 | 93.65% |
| CRWD240510C00280000 | 2024-05-07 9:40AM EDT | 280.00 | 40.60 | 35.60 | 38.80 | +13.10 | +47.64% | 1 | 27 | 84.81% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 33.20 | 35.75 | 0.00 | - | 26 | 23 | 75.34% |
| CRWD240510C00285000 | 2024-05-06 12:01PM EDT | 285.00 | 30.62 | 30.85 | 33.85 | 0.00 | - | 5 | 136 | 78.03% |
| CRWD240510C00287500 | 2024-05-06 2:54PM EDT | 287.50 | 29.73 | 28.25 | 31.40 | 0.00 | - | 1 | 115 | 72.71% |
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 290.00 | 25.06 | 25.65 | 28.85 | 0.00 | - | 9 | 408 | 66.53% |
| CRWD240510C00292500 | 2024-05-06 3:12PM EDT | 292.50 | 25.12 | 23.20 | 26.45 | 0.00 | - | 13 | 37 | 62.84% |
| CRWD240510C00295000 | 2024-05-07 12:43PM EDT | 295.00 | 23.55 | 21.20 | 24.00 | +1.57 | +7.14% | 1 | 243 | 61.84% |
| CRWD240510C00297500 | 2024-05-07 10:32AM EDT | 297.50 | 14.30 | 19.15 | 20.85 | -3.30 | -18.75% | 42 | 159 | 55.27% |
| CRWD240510C00300000 | 2024-05-07 1:52PM EDT | 300.00 | 18.50 | 15.80 | 18.00 | +0.95 | +5.41% | 58 | 127 | 56.10% |
| CRWD240510C00302500 | 2024-05-07 12:42PM EDT | 302.50 | 16.95 | 14.70 | 15.65 | +1.00 | +6.27% | 28 | 273 | 52.05% |
| CRWD240510C00305000 | 2024-05-07 1:48PM EDT | 305.00 | 14.65 | 12.90 | 13.45 | +1.18 | +8.76% | 66 | 311 | 49.15% |
| CRWD240510C00307500 | 2024-05-07 1:49PM EDT | 307.50 | 11.56 | 10.90 | 11.30 | -0.54 | -4.46% | 41 | 742 | 46.09% |
| CRWD240510C00310000 | 2024-05-07 1:49PM EDT | 310.00 | 9.57 | 8.95 | 9.40 | -0.49 | -4.87% | 296 | 754 | 44.41% |
| CRWD240510C00312500 | 2024-05-07 1:09PM EDT | 312.50 | 8.65 | 7.30 | 7.65 | +0.14 | +1.65% | 159 | 413 | 42.90% |
| CRWD240510C00315000 | 2024-05-07 2:11PM EDT | 315.00 | 6.02 | 5.90 | 6.15 | -1.16 | -16.16% | 669 | 892 | 42.11% |
| CRWD240510C00317500 | 2024-05-07 2:07PM EDT | 317.50 | 4.60 | 4.45 | 4.75 | -0.93 | -16.82% | 184 | 251 | 40.76% |
| CRWD240510C00320000 | 2024-05-07 2:03PM EDT | 320.00 | 3.65 | 3.30 | 3.65 | -0.92 | -20.13% | 904 | 561 | 40.28% |
| CRWD240510C00322500 | 2024-05-07 2:06PM EDT | 322.50 | 2.65 | 2.57 | 2.75 | -0.95 | -26.39% | 353 | 351 | 39.97% |
| CRWD240510C00325000 | 2024-05-07 2:06PM EDT | 325.00 | 1.95 | 1.84 | 2.11 | -0.82 | -29.60% | 308 | 791 | 40.50% |
| CRWD240510C00327500 | 2024-05-07 1:52PM EDT | 327.50 | 1.50 | 1.33 | 1.48 | -0.75 | -33.33% | 369 | 624 | 39.75% |
| CRWD240510C00330000 | 2024-05-07 2:09PM EDT | 330.00 | 0.87 | 0.85 | 1.02 | -0.55 | -38.73% | 298 | 875 | 39.26% |
| CRWD240510C00332500 | 2024-05-07 2:06PM EDT | 332.50 | 0.49 | 0.65 | 0.76 | -0.56 | -53.33% | 65 | 248 | 40.04% |
| CRWD240510C00335000 | 2024-05-07 1:57PM EDT | 335.00 | 0.49 | 0.46 | 0.52 | -0.28 | -36.36% | 71 | 461 | 39.99% |
| CRWD240510C00337500 | 2024-05-07 1:48PM EDT | 337.50 | 0.45 | 0.31 | 0.38 | -0.18 | -28.57% | 85 | 154 | 40.72% |
| CRWD240510C00340000 | 2024-05-07 1:49PM EDT | 340.00 | 0.28 | 0.14 | 0.30 | -0.17 | -37.78% | 236 | 239 | 42.14% |
| CRWD240510C00342500 | 2024-05-06 3:05PM EDT | 342.50 | 0.32 | 0.05 | 0.31 | 0.00 | - | 70 | 95 | 45.75% |
| CRWD240510C00345000 | 2024-05-07 11:15AM EDT | 345.00 | 0.18 | 0.05 | 0.32 | -0.09 | -33.33% | 14 | 155 | 49.37% |
| CRWD240510C00347500 | 2024-05-07 1:15PM EDT | 347.50 | 0.16 | 0.02 | 0.30 | -0.05 | -23.81% | 37 | 76 | 51.95% |
| CRWD240510C00350000 | 2024-05-07 1:03PM EDT | 350.00 | 0.12 | 0.04 | 0.12 | -0.08 | -40.00% | 44 | 145 | 47.27% |
| CRWD240510C00352500 | 2024-05-07 10:51AM EDT | 352.50 | 0.09 | 0.01 | 0.14 | -0.03 | -25.00% | 2 | 38 | 51.17% |
| CRWD240510C00355000 | 2024-05-07 9:44AM EDT | 355.00 | 0.17 | 0.01 | 0.25 | +0.07 | +70.00% | 12 | 194 | 53.32% |
| CRWD240510C00357500 | 2024-05-01 3:05PM EDT | 357.50 | 0.19 | 0.01 | 0.14 | 0.00 | - | - | 1 | 51.95% |
| CRWD240510C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 0.47 | 0.01 | 0.21 | +0.42 | +840.00% | 72 | 143 | 57.42% |
| CRWD240510C00362500 | 2024-05-03 3:56PM EDT | 362.50 | 0.20 | 0.01 | 0.26 | 0.00 | - | 12 | 9 | 61.72% |
| CRWD240510C00365000 | 2024-05-07 12:31PM EDT | 365.00 | 0.09 | 0.01 | 0.18 | +0.04 | +80.00% | 1 | 140 | 61.33% |
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 370.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 93 | 69.14% |
| CRWD240510C00375000 | 2024-05-06 2:44PM EDT | 375.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 4 | 7 | 68.36% |
| CRWD240510C00380000 | 2024-05-07 12:42PM EDT | 380.00 | 0.01 | 0.01 | 0.23 | -0.22 | -95.65% | 1 | 98 | 78.13% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 3 | 2 | 84.96% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 89.26% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.01 | 0.32 | 0.00 | - | 4 | 3 | 95.90% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 4 | 7 | 97.85% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.01 | 0.28 | 0.00 | - | - | 10 | 103.32% |
| CRWD240510C00425000 | 2024-05-07 1:54PM EDT | 425.00 | 0.01 | 0.00 | 0.24 | -0.05 | -83.33% | 4 | 163 | 117.38% |
| CRWD240510C00440000 | 2024-05-07 12:49PM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 104.69% |
| CRWD240510C00445000 | 2024-05-07 10:21AM EDT | 445.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 86 | 113.28% |
| CRWD240510C00450000 | 2024-05-07 9:57AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 157 | 103.13% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 15 | 287.89% |
| CRWD240510P00170000 | 2024-05-06 9:45AM EDT | 170.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 275.78% |
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 264.26% |
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 39 | 252.73% |
| CRWD240510P00185000 | 2024-05-03 10:16AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 60 | 176.56% |
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 168.75% |
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 160.94% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 210.16% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 159.38% |
| CRWD240510P00220000 | 2024-05-07 9:56AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 10 | 1 | 171.09% |
| CRWD240510P00225000 | 2024-05-06 11:16AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 42 | 110.94% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.01 | 0.20 | 0.00 | - | 2 | 3 | 127.73% |
| CRWD240510P00235000 | 2024-05-03 1:35PM EDT | 235.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 71 | 88 | 115.23% |
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 240.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 79 | 135.16% |
| CRWD240510P00245000 | 2024-05-07 10:07AM EDT | 245.00 | 0.11 | 0.01 | 0.10 | +0.08 | +266.67% | 4 | 98 | 96.88% |
| CRWD240510P00247500 | 2024-05-06 2:41PM EDT | 247.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 7 | 101 | 122.17% |
| CRWD240510P00250000 | 2024-05-06 2:46PM EDT | 250.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 221 | 117.38% |
| CRWD240510P00252500 | 2024-05-06 12:01PM EDT | 252.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 3 | 37 | 89.84% |
| CRWD240510P00255000 | 2024-05-07 12:26PM EDT | 255.00 | 0.08 | 0.02 | 0.13 | +0.05 | +166.67% | 5 | 296 | 86.33% |
| CRWD240510P00257500 | 2024-05-06 10:42AM EDT | 257.50 | 0.03 | 0.02 | 0.16 | 0.00 | - | 23 | 25 | 84.77% |
| CRWD240510P00260000 | 2024-05-06 3:29PM EDT | 260.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 34 | 177 | 87.99% |
| CRWD240510P00262500 | 2024-05-06 3:50PM EDT | 262.50 | 0.03 | 0.02 | 0.21 | 0.00 | - | 22 | 83 | 80.47% |
| CRWD240510P00265000 | 2024-05-07 12:06PM EDT | 265.00 | 0.05 | 0.03 | 0.16 | +0.01 | +25.00% | 50 | 247 | 74.80% |
| CRWD240510P00267500 | 2024-05-06 1:07PM EDT | 267.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 42 | 88.48% |
| CRWD240510P00270000 | 2024-05-07 1:33PM EDT | 270.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 12 | 394 | 61.72% |
| CRWD240510P00272500 | 2024-05-06 9:51AM EDT | 272.50 | 0.14 | 0.05 | 0.06 | 0.00 | - | 80 | 371 | 59.96% |
| CRWD240510P00275000 | 2024-05-07 1:13PM EDT | 275.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 18 | 190 | 57.23% |
| CRWD240510P00277500 | 2024-05-07 12:38PM EDT | 277.50 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 1 | 364 | 51.95% |
| CRWD240510P00280000 | 2024-05-07 2:02PM EDT | 280.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 127 | 333 | 51.76% |
| CRWD240510P00282500 | 2024-05-07 12:11PM EDT | 282.50 | 0.10 | 0.03 | 0.16 | -0.01 | -9.09% | 68 | 249 | 50.59% |
| CRWD240510P00285000 | 2024-05-07 1:59PM EDT | 285.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 30 | 293 | 53.03% |
| CRWD240510P00287500 | 2024-05-07 12:26PM EDT | 287.50 | 0.18 | 0.03 | 0.15 | +0.03 | +20.00% | 13 | 257 | 46.97% |
| CRWD240510P00290000 | 2024-05-07 1:15PM EDT | 290.00 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 75 | 487 | 45.51% |
| CRWD240510P00292500 | 2024-05-07 2:10PM EDT | 292.50 | 0.20 | 0.09 | 0.28 | -0.12 | -44.44% | 214 | 648 | 44.53% |
| CRWD240510P00295000 | 2024-05-07 12:24PM EDT | 295.00 | 0.23 | 0.19 | 0.30 | -0.18 | -43.90% | 67 | 473 | 41.16% |
| CRWD240510P00297500 | 2024-05-07 12:23PM EDT | 297.50 | 0.30 | 0.28 | 0.38 | -0.19 | -38.78% | 213 | 383 | 39.11% |
| CRWD240510P00300000 | 2024-05-07 2:11PM EDT | 300.00 | 0.48 | 0.45 | 0.52 | -0.24 | -33.33% | 198 | 522 | 37.70% |
| CRWD240510P00302500 | 2024-05-07 2:04PM EDT | 302.50 | 0.68 | 0.66 | 0.73 | -0.35 | -33.98% | 162 | 440 | 36.57% |
| CRWD240510P00305000 | 2024-05-07 2:07PM EDT | 305.00 | 1.02 | 0.89 | 1.04 | -0.61 | -37.42% | 175 | 355 | 35.72% |
| CRWD240510P00307500 | 2024-05-07 2:07PM EDT | 307.50 | 1.42 | 1.33 | 1.47 | -0.31 | -17.92% | 128 | 416 | 34.92% |
| CRWD240510P00310000 | 2024-05-07 2:08PM EDT | 310.00 | 2.15 | 1.92 | 2.07 | -0.28 | -11.52% | 584 | 469 | 34.38% |
| CRWD240510P00312500 | 2024-05-07 1:56PM EDT | 312.50 | 2.78 | 2.61 | 2.93 | -0.34 | -10.90% | 150 | 432 | 34.49% |
| CRWD240510P00315000 | 2024-05-07 1:58PM EDT | 315.00 | 3.65 | 3.50 | 3.80 | -0.45 | -10.98% | 699 | 346 | 33.06% |
| CRWD240510P00317500 | 2024-05-07 2:09PM EDT | 317.50 | 4.90 | 4.80 | 5.05 | -0.40 | -7.55% | 120 | 37 | 32.86% |
| CRWD240510P00320000 | 2024-05-07 1:42PM EDT | 320.00 | 5.30 | 6.10 | 6.40 | -1.35 | -20.30% | 143 | 116 | 31.65% |
| CRWD240510P00325000 | 2024-05-07 9:53AM EDT | 325.00 | 11.94 | 8.80 | 10.00 | -0.57 | -4.56% | 11 | 41 | 31.18% |
| CRWD240510P00327500 | 2024-05-06 11:14AM EDT | 327.50 | 14.48 | 10.75 | 12.00 | 0.00 | - | 10 | 11 | 29.98% |
| CRWD240510P00330000 | 2024-05-07 9:49AM EDT | 330.00 | 16.00 | 13.15 | 14.60 | +1.40 | +9.59% | 20 | 31 | 35.79% |
| CRWD240510P00332500 | 2024-05-03 9:50AM EDT | 332.50 | 27.40 | 14.30 | 16.85 | 0.00 | - | 7 | 7 | 35.96% |
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 340.00 | 24.95 | 21.50 | 24.85 | 0.00 | - | 3 | 16 | 56.30% |
