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
62 211,06 -63,77 (-0,10 %)
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
20 juin 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | 0.00 | - | 2 | 65 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 1.06 | 0.00 | - | 4 | 14 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 1.19 | 0.00 | - | 3 | 137 |
| 214.93 | 0.00 | - | 2 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 170 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 1.50 | 0.00 | - | 2 | 17 |
| 253.75 | 0.00 | - | 1 | 38 | 100.00 | 1.15 | 0.00 | - | 3 | 93 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.49 | -0.26 | -14.86% | 3 | 32 |
| 75.95 | 0.00 | - | - | 1 | 110.00 | 2.22 | 0.00 | - | 1 | 0 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 2.51 | 0.00 | - | 12 | 26 |
| 208.23 | 0.00 | - | 2 | 10 | 120.00 | 2.49 | -0.18 | -6.74% | 2 | 17 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.86 | +0.01 | +0.35% | 2 | 6 |
| 179.93 | 0.00 | - | 15 | 68 | 130.00 | 3.18 | +0.87 | +37.66% | 2 | 69 |
| 198.42 | 0.00 | - | 1 | 2 | 135.00 | 3.55 | +0.54 | +17.94% | 2 | 57 |
| 168.00 | 0.00 | - | 1 | 4 | 140.00 | 3.75 | +0.50 | +15.38% | 2 | 28 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 3.69 | 0.00 | - | 10 | 45 |
| 205.23 | 0.00 | - | 2 | 29 | 150.00 | 5.20 | 0.00 | - | 2 | 80 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 5.04 | 0.00 | - | 6 | 13 |
| 163.23 | 0.00 | - | 2 | 43 | 160.00 | 5.60 | 0.00 | - | 4 | 27 |
| 180.48 | 0.00 | - | 3 | 48 | 165.00 | 5.11 | 0.00 | - | 5 | 131 |
| 194.01 | 0.00 | - | 20 | 75 | 170.00 | 7.25 | +1.05 | +16.94% | 3 | 25 |
| 146.04 | 0.00 | - | 20 | 37 | 175.00 | 6.28 | 0.00 | - | 1 | 38 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 7.80 | 0.00 | - | 1 | 89 |
| 154.20 | 0.00 | - | 1 | 880 | 185.00 | 9.76 | +3.33 | +51.79% | 2 | 46 |
| 157.44 | 0.00 | - | 1 | 134 | 190.00 | 8.70 | 0.00 | - | 1 | 31 |
| 135.50 | 0.00 | - | 2 | 73 | 195.00 | 8.03 | 0.00 | - | 10 | 73 |
| 140.86 | 0.00 | - | 1 | 254 | 200.00 | 12.00 | +0.20 | +1.69% | 3 | 120 |
| 134.66 | 0.00 | - | 1 | 122 | 210.00 | 15.00 | +4.11 | +37.74% | 61 | 114 |
| 126.05 | 0.00 | - | 6 | 112 | 220.00 | 17.53 | +2.53 | +16.87% | 4 | 171 |
| 143.13 | 0.00 | - | 1 | 131 | 230.00 | 20.30 | +1.50 | +7.98% | 3 | 92 |
| 119.90 | 0.00 | - | 1 | 119 | 240.00 | 17.13 | 0.00 | - | 1 | 352 |
| 115.00 | 0.00 | - | 10 | 2,208 | 250.00 | 26.90 | +3.70 | +15.95% | 1 | 437 |
| 99.05 | -2.35 | -2.32% | 2 | 90 | 260.00 | 27.84 | 0.00 | - | 1 | 175 |
| 97.95 | 0.00 | - | 3 | 278 | 270.00 | 29.30 | 0.00 | - | 27 | 166 |
| 117.00 | 0.00 | - | 1 | 58 | 280.00 | 38.42 | +7.37 | +23.74% | 2 | 286 |
| 79.20 | -3.45 | -4.17% | 1 | 109 | 290.00 | 32.30 | 0.00 | - | 3 | 375 |
| 73.10 | -4.20 | -5.43% | 8 | 160 | 300.00 | 48.00 | +12.75 | +36.17% | 1 | 430 |
| 67.96 | -8.44 | -11.05% | 5 | 92 | 310.00 | 54.55 | 0.00 | - | 67 | 124 |
| 68.70 | +1.45 | +2.16% | 6 | 91 | 320.00 | 42.20 | 0.00 | - | 2 | 182 |
| 58.35 | -4.50 | -7.16% | 3 | 153 | 330.00 | 47.92 | 0.00 | - | 1 | 104 |
| 56.02 | -7.78 | -12.19% | 5 | 96 | 340.00 | 53.37 | 0.00 | - | 10 | 25 |
| 51.73 | -3.42 | -6.20% | 10 | 530 | 350.00 | 60.43 | 0.00 | - | 11 | 316 |
| 47.68 | -5.82 | -10.88% | 1 | 59 | 360.00 | 66.40 | 0.00 | - | 59 | 66 |
| 44.45 | -22.92 | -34.02% | 1 | 37 | 370.00 | 69.38 | 0.00 | - | 12 | 30 |
| 49.50 | -1.23 | -2.42% | 1 | 125 | 380.00 | 78.00 | 0.00 | - | 4 | 204 |
| 39.29 | -4.71 | -10.70% | 1 | 102 | 390.00 | 82.60 | 0.00 | - | 6 | 33 |
| 37.10 | -2.25 | -5.72% | 7 | 377 | 400.00 | 110.25 | 0.00 | - | - | 2 |
| 51.50 | 0.00 | - | 2 | 15 | 410.00 | - | - | - | - | - |
| 31.65 | -17.15 | -35.14% | 4 | 45 | 420.00 | 122.15 | 0.00 | - | 95 | 50 |
| 43.15 | 0.00 | - | 5 | 19 | 430.00 | 145.00 | 0.00 | - | 2 | 7 |
| 33.65 | 0.00 | - | 29 | 32 | 440.00 | - | - | - | - | - |
| 25.00 | -5.00 | -16.67% | 2 | 170 | 450.00 | 127.00 | 0.00 | - | 5 | 5 |
| 31.40 | 0.00 | - | 1 | 44 | 460.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 2 | 45 | 470.00 | - | - | - | - | - |
| 33.45 | 0.00 | - | 1 | 136 | 480.00 | 194.05 | 0.00 | - | - | 10 |
| 26.50 | 0.00 | - | 2 | 164 | 490.00 | - | - | - | - | - |
| 18.40 | -10.85 | -37.09% | 14 | 35 | 500.00 | - | - | - | - | - |
| 15.35 | -9.95 | -39.33% | 2 | 48 | 520.00 | - | - | - | - | - |
