Marchés français ouverture 7 h 22 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
63 786,74 +821,51 (+1,30 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 0.00% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 264.00 | 267.40 | 0.00 | - | 1 | 291 | 0.00% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 0.00% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 281.00 | 285.30 | 0.00 | - | 14 | 67 | 0.00% |
| CRWD250117C00070000 | 2024-05-17 9:29AM EDT | 70.00 | 272.20 | 282.65 | 285.90 | 0.00 | - | 1 | 57 | 120.78% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 267.00 | 270.85 | 0.00 | - | 1 | 168 | 0.00% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 0.00% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 0.00% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 228.15 | 231.80 | 0.00 | - | 1 | 74 | 0.00% |
| CRWD250117C00100000 | 2024-05-17 11:40AM EDT | 100.00 | 249.02 | 253.35 | 257.70 | 0.00 | - | 1 | 263 | 102.66% |
| CRWD250117C00105000 | 2024-05-21 12:21PM EDT | 105.00 | 250.00 | 248.55 | 252.95 | 0.00 | - | 2 | 226 | 100.15% |
| CRWD250117C00110000 | 2024-05-15 2:57PM EDT | 110.00 | 236.98 | 244.50 | 248.15 | 0.00 | - | 2 | 160 | 99.48% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 206.20 | 209.80 | 0.00 | - | 1 | 612 | 0.00% |
| CRWD250117C00120000 | 2024-05-24 11:23AM EDT | 120.00 | 238.75 | 235.30 | 238.15 | +6.60 | +2.84% | 100 | 528 | 94.41% |
| CRWD250117C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 205.00 | 229.65 | 233.90 | 0.00 | - | 1 | 404 | 91.36% |
| CRWD250117C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 221.00 | 225.00 | 229.15 | 0.00 | - | 1 | 429 | 89.47% |
| CRWD250117C00135000 | 2024-05-16 1:59PM EDT | 135.00 | 212.00 | 220.00 | 224.40 | 0.00 | - | 10 | 209 | 86.91% |
| CRWD250117C00140000 | 2024-05-10 10:04AM EDT | 140.00 | 190.00 | 215.50 | 219.70 | 0.00 | - | 4 | 809 | 85.47% |
| CRWD250117C00145000 | 2024-05-14 3:13PM EDT | 145.00 | 192.00 | 211.00 | 215.00 | 0.00 | - | 1 | 182 | 84.00% |
| CRWD250117C00150000 | 2024-05-23 1:31PM EDT | 150.00 | 205.44 | 206.20 | 210.30 | 0.00 | - | 1 | 478 | 82.03% |
| CRWD250117C00155000 | 2024-05-20 11:57AM EDT | 155.00 | 197.60 | 201.40 | 205.75 | 0.00 | - | 3 | 177 | 80.33% |
| CRWD250117C00160000 | 2024-05-16 1:30PM EDT | 160.00 | 189.30 | 197.00 | 201.00 | 0.00 | - | 5 | 646 | 78.96% |
| CRWD250117C00165000 | 2024-05-15 2:57PM EDT | 165.00 | 185.92 | 192.00 | 196.50 | 0.00 | - | 1 | 237 | 77.06% |
| CRWD250117C00170000 | 2024-05-23 2:50PM EDT | 170.00 | 180.65 | 187.50 | 191.50 | 0.00 | - | 2 | 385 | 75.20% |
| CRWD250117C00175000 | 2024-05-09 1:53PM EDT | 175.00 | 151.00 | 183.00 | 187.30 | 0.00 | - | 5 | 150 | 74.41% |
| CRWD250117C00180000 | 2024-05-22 2:03PM EDT | 180.00 | 174.30 | 178.50 | 182.75 | 0.00 | - | 1 | 999 | 73.13% |
| CRWD250117C00185000 | 2024-05-22 2:48PM EDT | 185.00 | 169.80 | 174.00 | 178.40 | 0.00 | - | 3 | 145 | 72.07% |
| CRWD250117C00190000 | 2024-05-22 10:50AM EDT | 190.00 | 167.31 | 169.25 | 173.35 | 0.00 | - | 2 | 319 | 69.90% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| CRWD250117C00200000 | 2024-05-24 3:50PM EDT | 200.00 | 163.09 | 161.20 | 163.60 | +4.89 | +3.09% | 8 | 494 | 67.60% |
| CRWD250117C00210000 | 2024-05-24 1:14PM EDT | 210.00 | 157.11 | 152.35 | 155.30 | +8.11 | +5.44% | 5 | 1,013 | 65.85% |
| CRWD250117C00220000 | 2024-05-22 11:23AM EDT | 220.00 | 141.61 | 144.40 | 146.90 | 0.00 | - | 20 | 736 | 64.62% |
| CRWD250117C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 116.25 | 136.10 | 138.55 | 0.00 | - | 1 | 338 | 62.91% |
| CRWD250117C00240000 | 2024-05-24 3:29PM EDT | 240.00 | 129.33 | 128.45 | 130.20 | +3.38 | +2.68% | 9 | 933 | 61.52% |
| CRWD250117C00250000 | 2024-05-24 3:47PM EDT | 250.00 | 121.35 | 120.45 | 122.20 | +5.34 | +4.60% | 11 | 524 | 59.93% |
| CRWD250117C00260000 | 2024-05-22 3:05PM EDT | 260.00 | 108.45 | 112.75 | 114.25 | 0.00 | - | 1 | 675 | 58.40% |
| CRWD250117C00270000 | 2024-05-23 2:32PM EDT | 270.00 | 98.80 | 105.45 | 106.80 | 0.00 | - | 9 | 1,334 | 57.25% |
| CRWD250117C00280000 | 2024-05-24 2:00PM EDT | 280.00 | 101.20 | 97.65 | 100.35 | +3.73 | +3.83% | 1 | 627 | 56.17% |
| CRWD250117C00290000 | 2024-05-24 12:33PM EDT | 290.00 | 94.99 | 91.35 | 93.20 | +5.20 | +5.79% | 19 | 2,344 | 55.31% |
| CRWD250117C00300000 | 2024-05-24 1:57PM EDT | 300.00 | 87.49 | 83.85 | 86.65 | +7.54 | +9.43% | 4 | 414 | 53.90% |
| CRWD250117C00310000 | 2024-05-22 2:03PM EDT | 310.00 | 75.00 | 79.00 | 81.35 | 0.00 | - | 12 | 372 | 54.27% |
| CRWD250117C00320000 | 2024-05-24 2:44PM EDT | 320.00 | 74.63 | 73.40 | 75.00 | +6.63 | +9.75% | 5 | 533 | 53.45% |
| CRWD250117C00330000 | 2024-05-24 3:19PM EDT | 330.00 | 68.90 | 67.45 | 69.05 | +7.10 | +11.49% | 5 | 479 | 52.42% |
| CRWD250117C00340000 | 2024-05-24 3:43PM EDT | 340.00 | 63.30 | 62.60 | 64.50 | +4.30 | +7.29% | 26 | 562 | 52.34% |
| CRWD250117C00350000 | 2024-05-24 3:54PM EDT | 350.00 | 58.14 | 57.80 | 59.20 | +5.74 | +10.95% | 10 | 1,490 | 51.70% |
| CRWD250117C00360000 | 2024-05-24 1:59PM EDT | 360.00 | 54.65 | 53.20 | 55.40 | +3.80 | +7.47% | 19 | 311 | 51.60% |
| CRWD250117C00370000 | 2024-05-24 12:23PM EDT | 370.00 | 51.20 | 48.85 | 50.75 | +4.20 | +8.94% | 2 | 873 | 51.00% |
| CRWD250117C00380000 | 2024-05-24 3:30PM EDT | 380.00 | 45.69 | 44.75 | 46.55 | +1.59 | +3.61% | 2 | 410 | 50.49% |
| CRWD250117C00390000 | 2024-05-20 11:35AM EDT | 390.00 | 39.55 | 41.05 | 41.90 | 0.00 | - | 50 | 336 | 50.14% |
| CRWD250117C00400000 | 2024-05-24 3:57PM EDT | 400.00 | 38.00 | 37.60 | 38.30 | +2.55 | +7.19% | 43 | 537 | 49.70% |
| CRWD250117C00410000 | 2024-05-24 12:02PM EDT | 410.00 | 36.00 | 34.40 | 36.05 | +2.50 | +7.46% | 3 | 257 | 50.29% |
| CRWD250117C00420000 | 2024-05-24 2:33PM EDT | 420.00 | 32.45 | 31.40 | 32.70 | +2.68 | +9.00% | 6 | 569 | 49.70% |
| CRWD250117C00430000 | 2024-05-24 12:30PM EDT | 430.00 | 30.60 | 28.70 | 30.25 | +3.33 | +12.21% | 15 | 262 | 49.74% |
| CRWD250117C00440000 | 2024-05-24 12:02PM EDT | 440.00 | 27.70 | 26.10 | 26.85 | +3.35 | +13.76% | 8 | 89 | 48.71% |
| CRWD250117C00450000 | 2024-05-24 3:06PM EDT | 450.00 | 24.35 | 23.80 | 24.80 | -0.60 | -2.40% | 13 | 268 | 48.79% |
| CRWD250117C00460000 | 2024-05-24 11:31AM EDT | 460.00 | 22.80 | 21.65 | 22.50 | +2.35 | +11.49% | 1 | 533 | 48.45% |
| CRWD250117C00470000 | 2024-05-23 11:42AM EDT | 470.00 | 19.15 | 19.70 | 20.65 | 0.00 | - | 3 | 380 | 48.40% |
| CRWD250117C00480000 | 2024-05-23 11:59AM EDT | 480.00 | 17.35 | 18.00 | 18.70 | 0.00 | - | 17 | 1,183 | 48.10% |
| CRWD250117C00490000 | 2024-05-24 11:19AM EDT | 490.00 | 17.30 | 15.45 | 17.10 | +0.70 | +4.22% | 1 | 33 | 48.02% |
| CRWD250117C00500000 | 2024-05-24 2:22PM EDT | 500.00 | 15.50 | 13.85 | 15.50 | +0.50 | +3.33% | 4 | 322 | 47.79% |
| CRWD250117C00520000 | 2024-05-23 2:53PM EDT | 520.00 | 11.30 | 11.30 | 13.00 | 0.00 | - | - | 6 | 47.74% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 2 | 271 | 107.13% |
| CRWD250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 132 | 85.74% |
| CRWD250117P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.89 | 0.00 | - | 1 | 112 | 98.19% |
| CRWD250117P00065000 | 2024-05-06 12:22PM EDT | 65.00 | 0.10 | 0.02 | 0.89 | 0.00 | - | 12 | 179 | 93.31% |
| CRWD250117P00070000 | 2024-05-06 12:23PM EDT | 70.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 10 | 367 | 86.87% |
| CRWD250117P00075000 | 2024-05-24 11:26AM EDT | 75.00 | 0.15 | 0.04 | 0.79 | -0.03 | -16.67% | 5 | 681 | 84.47% |
| CRWD250117P00080000 | 2024-05-14 10:52AM EDT | 80.00 | 0.60 | 0.01 | 0.89 | 0.00 | - | 3 | 510 | 81.88% |
| CRWD250117P00085000 | 2024-05-14 10:52AM EDT | 85.00 | 0.70 | 0.06 | 0.92 | 0.00 | - | 2 | 562 | 79.54% |
| CRWD250117P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.30 | 0.08 | 0.95 | 0.00 | - | 3 | 2,687 | 76.95% |
| CRWD250117P00095000 | 2024-05-06 12:25PM EDT | 95.00 | 0.29 | 0.09 | 1.00 | 0.00 | - | 10 | 394 | 74.61% |
| CRWD250117P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.46 | 0.11 | 0.56 | 0.00 | - | 3 | 1,754 | 67.24% |
| CRWD250117P00105000 | 2024-05-10 2:58PM EDT | 105.00 | 0.34 | 0.14 | 1.13 | 0.00 | - | 4 | 208 | 70.65% |
| CRWD250117P00110000 | 2024-05-23 1:56PM EDT | 110.00 | 0.48 | 0.28 | 1.21 | 0.00 | - | 1 | 672 | 69.70% |
| CRWD250117P00115000 | 2024-05-10 2:56PM EDT | 115.00 | 0.58 | 0.20 | 1.21 | 0.00 | - | 3 | 738 | 66.63% |
| CRWD250117P00120000 | 2024-05-10 2:56PM EDT | 120.00 | 0.67 | 0.40 | 1.27 | 0.00 | - | 3 | 860 | 65.92% |
| CRWD250117P00125000 | 2024-05-20 1:04PM EDT | 125.00 | 0.88 | 0.60 | 1.45 | 0.00 | - | 22 | 1,237 | 65.70% |
| CRWD250117P00130000 | 2024-05-24 10:35AM EDT | 130.00 | 0.77 | 0.65 | 0.98 | -0.03 | -3.75% | 1 | 1,048 | 61.11% |
| CRWD250117P00135000 | 2024-05-10 2:57PM EDT | 135.00 | 1.07 | 0.57 | 1.10 | 0.00 | - | 2 | 1,691 | 59.18% |
| CRWD250117P00140000 | 2024-05-24 1:00PM EDT | 140.00 | 0.97 | 0.71 | 1.23 | -0.29 | -23.02% | 1 | 884 | 58.47% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250117P00150000 | 2024-05-23 12:40PM EDT | 150.00 | 1.30 | 0.99 | 1.54 | 0.00 | - | 2 | 1,477 | 56.96% |
| CRWD250117P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 2.49 | 1.16 | 1.71 | 0.00 | - | 1 | 545 | 56.21% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 25.00% |
| CRWD250117P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 2.70 | 1.55 | 2.12 | 0.00 | - | 1 | 595 | 54.82% |
| CRWD250117P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 2.07 | 1.78 | 2.35 | 0.00 | - | 1 | 521 | 54.15% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 175.00 | 4.25 | 2.03 | 2.60 | 0.00 | - | 1 | 611 | 53.48% |
| CRWD250117P00180000 | 2024-05-24 12:19PM EDT | 180.00 | 2.53 | 2.30 | 2.91 | -0.47 | -15.67% | 6 | 673 | 52.91% |
| CRWD250117P00185000 | 2024-05-24 10:33AM EDT | 185.00 | 2.85 | 2.60 | 3.20 | -0.65 | -18.57% | 1 | 673 | 52.25% |
| CRWD250117P00190000 | 2024-05-20 3:44PM EDT | 190.00 | 3.75 | 2.93 | 3.55 | 0.00 | - | 210 | 837 | 51.68% |
| CRWD250117P00195000 | 2024-05-10 9:40AM EDT | 195.00 | 5.20 | 3.25 | 3.90 | 0.00 | - | 1 | 477 | 51.00% |
| CRWD250117P00200000 | 2024-05-24 3:30PM EDT | 200.00 | 4.00 | 3.80 | 4.15 | -0.40 | -9.09% | 1 | 953 | 50.45% |
| CRWD250117P00210000 | 2024-05-22 11:22AM EDT | 210.00 | 5.35 | 4.75 | 5.05 | 0.00 | - | 2 | 516 | 49.85% |
| CRWD250117P00220000 | 2024-05-21 2:08PM EDT | 220.00 | 6.43 | 5.85 | 6.55 | 0.00 | - | 3 | 477 | 49.80% |
| CRWD250117P00230000 | 2024-05-24 11:52AM EDT | 230.00 | 7.25 | 7.20 | 7.45 | -0.60 | -7.64% | 9 | 564 | 47.99% |
| CRWD250117P00240000 | 2024-05-24 11:50AM EDT | 240.00 | 8.60 | 8.75 | 9.05 | -0.72 | -7.73% | 2 | 482 | 47.31% |
| CRWD250117P00250000 | 2024-05-24 11:15AM EDT | 250.00 | 10.26 | 10.50 | 10.75 | -1.71 | -14.29% | 1 | 785 | 46.44% |
| CRWD250117P00260000 | 2024-05-24 1:00PM EDT | 260.00 | 12.40 | 12.20 | 12.80 | -0.83 | -6.27% | 28 | 705 | 45.77% |
| CRWD250117P00270000 | 2024-05-24 3:05PM EDT | 270.00 | 15.28 | 14.65 | 15.15 | -2.12 | -12.18% | 1 | 674 | 45.18% |
| CRWD250117P00280000 | 2024-05-24 1:34PM EDT | 280.00 | 17.44 | 17.45 | 17.80 | -2.25 | -11.43% | 3 | 502 | 44.61% |
| CRWD250117P00290000 | 2024-05-24 3:24PM EDT | 290.00 | 20.65 | 20.20 | 20.70 | -2.30 | -10.02% | 28 | 416 | 44.01% |
| CRWD250117P00300000 | 2024-05-24 3:28PM EDT | 300.00 | 23.80 | 23.50 | 24.15 | -1.74 | -6.81% | 12 | 1,284 | 43.68% |
| CRWD250117P00310000 | 2024-05-24 1:33PM EDT | 310.00 | 26.94 | 26.90 | 27.90 | -2.31 | -7.90% | 2 | 335 | 43.33% |
| CRWD250117P00320000 | 2024-05-24 3:26PM EDT | 320.00 | 31.30 | 31.10 | 32.60 | -2.00 | -6.01% | 4 | 369 | 43.58% |
| CRWD250117P00330000 | 2024-05-24 3:28PM EDT | 330.00 | 35.60 | 35.40 | 37.15 | -2.20 | -5.82% | 4 | 188 | 43.34% |
| CRWD250117P00340000 | 2024-05-23 12:19PM EDT | 340.00 | 41.50 | 40.05 | 41.70 | 0.00 | - | 6 | 119 | 42.80% |
| CRWD250117P00350000 | 2024-05-24 3:22PM EDT | 350.00 | 45.45 | 45.00 | 46.70 | -2.52 | -5.25% | 5 | 217 | 42.37% |
| CRWD250117P00360000 | 2024-05-24 12:28PM EDT | 360.00 | 48.90 | 50.25 | 51.25 | -4.70 | -8.77% | 13 | 235 | 41.27% |
| CRWD250117P00370000 | 2024-05-24 3:42PM EDT | 370.00 | 55.55 | 55.85 | 57.55 | -1.55 | -2.71% | 14 | 59 | 41.44% |
| CRWD250117P00380000 | 2024-05-23 2:05PM EDT | 380.00 | 65.55 | 61.50 | 63.50 | 0.00 | - | 3 | 58 | 41.04% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 60.29% |
| CRWD250117P00400000 | 2024-05-24 12:59PM EDT | 400.00 | 73.45 | 73.30 | 76.00 | -4.70 | -6.01% | 1 | 72 | 39.96% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 410.00 | 113.70 | 79.15 | 82.95 | 0.00 | - | 2 | 28 | 39.67% |
| CRWD250117P00420000 | 2024-05-21 9:44AM EDT | 420.00 | 94.00 | 86.25 | 89.35 | 0.00 | - | 1 | 7 | 38.59% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 85.62% |
| CRWD250117P00440000 | 2024-05-15 3:37PM EDT | 440.00 | 109.41 | 102.60 | 104.50 | 0.00 | - | 2 | 36 | 37.93% |
| CRWD250117P00450000 | 2024-05-21 9:30AM EDT | 450.00 | 118.35 | 110.05 | 111.90 | 0.00 | - | 1 | 14 | 37.01% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 59.56% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 60.36% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 163.95 | 165.85 | 0.00 | - | 3 | 0 | 65.59% |
| CRWD250117P00500000 | 2024-05-10 9:32AM EDT | 500.00 | 178.22 | 151.85 | 155.20 | 0.00 | - | 5 | 9 | 36.28% |
| CRWD250117P00520000 | 2024-05-23 9:33AM EDT | 520.00 | 174.50 | 170.05 | 172.45 | 0.00 | - | - | 5 | 33.99% |
