La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 096,18 -196,32 (-0,32 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 284.53 | 0.00 | - | 2 | 105 | 55.00 | 0.02 | 0.00 | - | 1 | 220 |
| 242.50 | 0.00 | - | 1 | 14 | 60.00 | 0.02 | 0.00 | - | 1 | 59 |
| 233.24 | 0.00 | - | 14 | 40 | 65.00 | 0.03 | 0.00 | - | 1 | 213 |
| 233.75 | 0.00 | - | 11 | 31 | 70.00 | 0.01 | 0.00 | - | 1 | 340 |
| 185.00 | 0.00 | - | 3 | 50 | 75.00 | 0.01 | 0.00 | - | 2 | 246 |
| 247.55 | 0.00 | - | 1 | 90 | 80.00 | 0.22 | 0.00 | - | 10 | 635 |
| 261.00 | 0.00 | - | 2 | 52 | 85.00 | 0.01 | 0.00 | - | 217 | 729 |
| 228.50 | 0.00 | - | 25 | 74 | 90.00 | 0.01 | 0.00 | - | 96 | 711 |
| 236.85 | 0.00 | - | 1 | 36 | 95.00 | 0.02 | 0.00 | - | 156 | 564 |
| 249.20 | 0.00 | - | 1 | 148 | 100.00 | 0.02 | 0.00 | - | 434 | 1,418 |
| 227.00 | 0.00 | - | 15 | 262 | 105.00 | 0.15 | 0.00 | - | 20 | 462 |
| 189.00 | 0.00 | - | 2 | 86 | 110.00 | 0.09 | 0.00 | - | 10 | 860 |
| 203.52 | 0.00 | - | 1 | 297 | 115.00 | 0.09 | 0.00 | - | 16 | 437 |
| 231.31 | 0.00 | - | 1 | 415 | 120.00 | 0.02 | 0.00 | - | 1 | 565 |
| 172.05 | 0.00 | - | 1 | 514 | 125.00 | 0.05 | 0.00 | - | 1 | 881 |
| 217.50 | 0.00 | - | 10 | 156 | 130.00 | 0.03 | 0.00 | - | 1 | 677 |
| 150.48 | 0.00 | - | 24 | 89 | 135.00 | 0.07 | 0.00 | - | 1 | 864 |
| 214.00 | 0.00 | - | 2 | 120 | 140.00 | 0.04 | 0.00 | - | 20 | 1,285 |
| 202.38 | 0.00 | - | 10 | 106 | 145.00 | 0.05 | 0.00 | - | 1 | 576 |
| 168.53 | 0.00 | - | 1 | 264 | 150.00 | 0.05 | 0.00 | - | 26 | 1,922 |
| 193.67 | 0.00 | - | 1 | 389 | 155.00 | 0.15 | 0.00 | - | 1 | 486 |
| 154.22 | 0.00 | - | 7 | 498 | 160.00 | 0.04 | 0.00 | - | 43 | 681 |
| 178.04 | 0.00 | - | 12 | 449 | 165.00 | 0.14 | 0.00 | - | 10 | 914 |
| 167.62 | 0.00 | - | 1 | 263 | 170.00 | 0.09 | 0.00 | - | 30 | 559 |
| 173.16 | 0.00 | - | 1 | 489 | 175.00 | 0.14 | +0.08 | +133.33% | 6 | 736 |
| 128.00 | -42.11 | -24.75% | 1 | 369 | 180.00 | 0.06 | 0.00 | - | 3 | 390 |
| 162.20 | 0.00 | - | 1 | 1,647 | 185.00 | 0.15 | 0.00 | - | 5 | 670 |
| 135.27 | -26.37 | -16.31% | 3 | 436 | 190.00 | 0.29 | +0.13 | +81.25% | 2 | 808 |
| 153.13 | 0.00 | - | 2 | 608 | 195.00 | 0.21 | -0.15 | -41.67% | 38 | 717 |
| 112.00 | -6.25 | -5.29% | 6 | 993 | 200.00 | 0.23 | +0.01 | +4.55% | 66 | 1,689 |
| 101.50 | -5.35 | -5.01% | 2 | 371 | 210.00 | 0.45 | +0.16 | +55.17% | 4 | 793 |
| 91.50 | -28.50 | -23.75% | 10 | 789 | 220.00 | 0.48 | -0.04 | -7.69% | 82 | 1,107 |
| 79.20 | -40.44 | -33.80% | 1 | 1,584 | 230.00 | 1.02 | +0.04 | +4.08% | 114 | 845 |
| 71.03 | -7.72 | -9.80% | 1 | 321 | 240.00 | 1.25 | -0.16 | -11.35% | 88 | 904 |
| 63.67 | -5.13 | -7.46% | 11 | 983 | 250.00 | 2.05 | -0.27 | -11.64% | 70 | 1,032 |
| 53.73 | -5.54 | -9.35% | 18 | 706 | 260.00 | 3.70 | +0.32 | +9.47% | 68 | 1,076 |
| 55.00 | +2.00 | +3.77% | 1 | 413 | 270.00 | 4.89 | -0.18 | -3.55% | 160 | 1,327 |
| 39.43 | -4.85 | -10.95% | 2 | 468 | 280.00 | 7.05 | -0.05 | -0.70% | 90 | 1,305 |
| 32.58 | -3.97 | -10.86% | 49 | 619 | 290.00 | 9.82 | -0.15 | -1.50% | 82 | 2,975 |
| 62.00 | 0.00 | - | 1 | 2 | 295.00 | 13.75 | +2.25 | +19.57% | 110 | 170 |
| 26.30 | -5.05 | -16.11% | 34 | 1,320 | 300.00 | 13.53 | +0.03 | +0.22% | 271 | 2,056 |
| 23.40 | -11.95 | -33.80% | 90 | 17 | 305.00 | 15.65 | -0.05 | -0.32% | 142 | 101 |
| 22.50 | -1.50 | -6.25% | 235 | 927 | 310.00 | 19.30 | +1.35 | +7.52% | 172 | 1,137 |
| 19.55 | -2.76 | -12.37% | 85 | 96 | 315.00 | 22.05 | +1.60 | +7.82% | 103 | 230 |
| 17.60 | -2.25 | -11.34% | 628 | 1,414 | 320.00 | 24.90 | +1.48 | +6.32% | 50 | 965 |
| 15.90 | -3.00 | -15.87% | 44 | 23 | 322.50 | 26.35 | +1.75 | +7.11% | 7 | 583 |
| 15.50 | -2.20 | -12.43% | 87 | 106 | 325.00 | 30.06 | +4.20 | +16.24% | 17 | 192 |
| 13.70 | -3.50 | -20.35% | 17 | 62 | 327.50 | 31.25 | +5.35 | +20.66% | 33 | 148 |
| 13.10 | -2.95 | -18.38% | 180 | 2,397 | 330.00 | 31.50 | +2.70 | +9.38% | 163 | 1,407 |
| 12.20 | -2.12 | -14.80% | 35 | 50 | 335.00 | 35.50 | +2.75 | +8.40% | 17 | 205 |
| 10.73 | -1.83 | -14.57% | 268 | 1,634 | 340.00 | 39.92 | +3.65 | +10.06% | 28 | 545 |
| 9.13 | -1.62 | -15.07% | 76 | 175 | 345.00 | 43.23 | +4.38 | +11.27% | 3 | 211 |
| 7.98 | -1.87 | -18.98% | 417 | 2,517 | 350.00 | 48.68 | +11.47 | +30.83% | 7 | 516 |
| 6.86 | -1.54 | -18.33% | 106 | 580 | 355.00 | 49.25 | +3.35 | +7.30% | 1 | 167 |
| 5.92 | -2.03 | -25.53% | 452 | 2,735 | 360.00 | 52.61 | +6.69 | +14.57% | 2 | 324 |
| 5.30 | -1.33 | -20.06% | 62 | 87 | 365.00 | 29.94 | 0.00 | - | 1 | 27 |
| 4.20 | -1.50 | -26.32% | 202 | 610 | 370.00 | 61.90 | +1.99 | +3.32% | 3 | 92 |
| 3.75 | -1.15 | -23.47% | 28 | 84 | 375.00 | 37.80 | 0.00 | - | 1 | 0 |
| 3.07 | -1.33 | -30.23% | 468 | 1,023 | 380.00 | 37.66 | 0.00 | - | 1 | 16 |
| 2.90 | -1.00 | -25.64% | 8 | 84 | 385.00 | - | - | - | - | - |
| 2.62 | -0.68 | -20.61% | 118 | 369 | 390.00 | 65.71 | 0.00 | - | 5 | 21 |
| 1.95 | -0.65 | -25.00% | 384 | 1,128 | 400.00 | 50.00 | 0.00 | - | 1 | 3 |
| 1.29 | -0.60 | -31.75% | 143 | 455 | 410.00 | 66.10 | 0.00 | - | 2 | 2 |
| 1.10 | -0.31 | -21.99% | 395 | 699 | 420.00 | 87.30 | 0.00 | - | 1 | 5 |
| 0.63 | -0.45 | -41.67% | 273 | 1,141 | 430.00 | 112.70 | 0.00 | - | - | 2 |
| 0.74 | -0.16 | -17.78% | 254 | 725 | 440.00 | 139.11 | 0.00 | - | 1 | 0 |
| 0.42 | -0.18 | -30.00% | 58 | 289 | 450.00 | 137.00 | 0.00 | - | 1 | 15 |
| 0.42 | 0.00 | - | 92 | 105 | 460.00 | 142.40 | 0.00 | - | - | 8 |
| 0.58 | +0.18 | +45.00% | 2 | 56 | 470.00 | - | - | - | - | - |
| 0.21 | -0.29 | -58.00% | 27 | 304 | 480.00 | 153.84 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 7 | 490.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 2 | 1,659 | 500.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 2 | 3 | 520.00 | - | - | - | - | - |
