La bourse ferme dans 1 h 23 min
CAC 40
8 095,96 +79,31 (+0,99 %) Euro Stoxx 50
5 005,30 +66,29 (+1,34 %) Dow Jones
38 246,15 +160,35 (+0,42 %) EUR/USD
1,0709 -0,0024 (-0,22 %) Gold future
2 351,90 +9,40 (+0,40 %) Bitcoin EUR
60 131,81 +908,43 (+1,53 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 125.10 | 134.80 | 138.80 | 0.00 | - | 2 | 2 | 587.89% |
| CRWD240426C00170000 | 2024-04-22 3:45PM EDT | 170.00 | 119.04 | 130.55 | 133.95 | 0.00 | - | 2 | 16 | 582.81% |
| CRWD240426C00175000 | 2024-04-24 11:10AM EDT | 175.00 | 123.90 | 125.55 | 127.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00180000 | 2024-04-24 2:33PM EDT | 180.00 | 117.76 | 120.70 | 123.95 | 0.00 | - | 3 | 3 | 531.84% |
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 190.00 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00195000 | 2024-04-25 2:52PM EDT | 195.00 | 103.16 | 105.10 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00200000 | 2024-04-23 1:56PM EDT | 200.00 | 100.95 | 99.65 | 103.50 | 0.00 | - | 6 | 7 | 378.52% |
| CRWD240426C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.70 | 95.90 | 98.70 | 0.00 | - | 1 | 1 | 387.50% |
| CRWD240426C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.95 | 90.85 | 94.00 | 0.00 | - | 1 | 1 | 397.46% |
| CRWD240426C00235000 | 2024-04-24 3:30PM EDT | 235.00 | 63.56 | 66.10 | 69.25 | 0.00 | - | 1 | 2 | 309.18% |
| CRWD240426C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.34 | 61.15 | 64.00 | 0.00 | - | 1 | 0 | 272.46% |
| CRWD240426C00245000 | 2024-04-25 11:49AM EDT | 245.00 | 48.30 | 55.65 | 57.65 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240426C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 50.40 | 51.40 | 54.00 | 0.00 | - | 5 | 48 | 233.01% |
| CRWD240426C00257500 | 2024-04-19 11:25AM EDT | 257.50 | 28.65 | 43.25 | 45.55 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00262500 | 2024-04-19 12:42PM EDT | 262.50 | 21.50 | 38.00 | 41.40 | 0.00 | - | 7 | 7 | 179.30% |
| CRWD240426C00265000 | 2024-04-25 3:03PM EDT | 265.00 | 33.21 | 35.30 | 38.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD240426C00267500 | 2024-04-17 12:09PM EDT | 267.50 | 26.75 | 33.35 | 36.30 | 0.00 | - | - | 1 | 155.18% |
| CRWD240426C00270000 | 2024-04-25 1:20PM EDT | 270.00 | 27.88 | 30.65 | 33.85 | 0.00 | - | 1 | 28 | 148.54% |
| CRWD240426C00272500 | 2024-04-25 10:34AM EDT | 272.50 | 19.65 | 28.65 | 31.90 | 0.00 | - | 2 | 2 | 162.16% |
| CRWD240426C00275000 | 2024-04-24 10:59AM EDT | 275.00 | 25.65 | 25.20 | 28.10 | 0.00 | - | 1 | 166 | 0.00% |
| CRWD240426C00277500 | 2024-04-24 2:31PM EDT | 277.50 | 20.65 | 23.60 | 26.20 | 0.00 | - | 1 | 9 | 113.38% |
| CRWD240426C00280000 | 2024-04-25 3:43PM EDT | 280.00 | 17.60 | 21.95 | 24.30 | 0.00 | - | 5 | 91 | 127.73% |
| CRWD240426C00282500 | 2024-04-25 1:29PM EDT | 282.50 | 15.60 | 18.35 | 21.10 | 0.00 | - | 52 | 86 | 90.53% |
| CRWD240426C00285000 | 2024-04-26 9:43AM EDT | 285.00 | 15.34 | 16.90 | 18.90 | +1.04 | +7.27% | 4 | 177 | 93.80% |
| CRWD240426C00287500 | 2024-04-25 12:31PM EDT | 287.50 | 8.00 | 13.90 | 15.60 | 0.00 | - | 42 | 223 | 0.00% |
| CRWD240426C00290000 | 2024-04-26 9:48AM EDT | 290.00 | 11.89 | 11.65 | 13.60 | +3.17 | +36.35% | 7 | 259 | 63.57% |
| CRWD240426C00292500 | 2024-04-25 2:23PM EDT | 292.50 | 6.40 | 9.40 | 10.85 | -1.55 | -19.50% | 1 | 853 | 43.36% |
| CRWD240426C00295000 | 2024-04-26 9:49AM EDT | 295.00 | 7.55 | 8.00 | 8.90 | +2.90 | +62.37% | 192 | 607 | 53.17% |
| CRWD240426C00297500 | 2024-04-26 9:47AM EDT | 297.50 | 5.00 | 5.65 | 6.50 | +1.80 | +56.25% | 34 | 456 | 44.34% |
| CRWD240426C00300000 | 2024-04-26 9:50AM EDT | 300.00 | 4.00 | 3.80 | 4.25 | +1.90 | +90.48% | 106 | 866 | 36.82% |
| CRWD240426C00302500 | 2024-04-26 9:51AM EDT | 302.50 | 2.30 | 2.08 | 2.47 | +1.04 | +88.89% | 124 | 494 | 33.35% |
| CRWD240426C00305000 | 2024-04-26 9:51AM EDT | 305.00 | 1.34 | 1.29 | 1.37 | +0.59 | +78.67% | 408 | 816 | 33.99% |
| CRWD240426C00307500 | 2024-04-26 9:51AM EDT | 307.50 | 0.75 | 0.46 | 0.72 | +0.40 | +1,333.33% | 13 | 305 | 35.25% |
| CRWD240426C00310000 | 2024-04-26 9:50AM EDT | 310.00 | 0.31 | 0.17 | 0.45 | +0.09 | +45.00% | 91 | 898 | 39.31% |
| CRWD240426C00312500 | 2024-04-25 3:42PM EDT | 312.50 | 0.06 | 0.09 | 0.28 | -0.07 | -53.85% | 1 | 623 | 42.77% |
| CRWD240426C00315000 | 2024-04-26 9:37AM EDT | 315.00 | 0.16 | 0.03 | 0.20 | +0.09 | +128.57% | 1 | 426 | 47.17% |
| CRWD240426C00317500 | 2024-04-26 9:48AM EDT | 317.50 | 0.08 | 0.01 | 0.18 | +0.03 | +150.00% | 2 | 717 | 53.52% |
| CRWD240426C00320000 | 2024-04-25 3:47PM EDT | 320.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 257 | 634 | 54.10% |
| CRWD240426C00322500 | 2024-04-26 9:40AM EDT | 322.50 | 0.08 | 0.05 | 0.14 | 0.00 | - | 1 | 101 | 60.35% |
| CRWD240426C00325000 | 2024-04-25 2:39PM EDT | 325.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 37 | 662 | 64.84% |
| CRWD240426C00327500 | 2024-04-24 10:51AM EDT | 327.50 | 0.19 | 0.01 | 0.14 | 0.00 | - | 2 | 267 | 70.31% |
| CRWD240426C00330000 | 2024-04-25 9:47AM EDT | 330.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 485 | 76.17% |
| CRWD240426C00332500 | 2024-04-26 9:38AM EDT | 332.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 5 | 50 | 81.64% |
| CRWD240426C00335000 | 2024-04-25 9:42AM EDT | 335.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 953 | 81.64% |
| CRWD240426C00337500 | 2024-04-16 9:49AM EDT | 337.50 | 0.61 | 0.01 | 0.14 | 0.00 | - | - | 10 | 92.97% |
| CRWD240426C00340000 | 2024-04-25 3:22PM EDT | 340.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 6 | 211 | 127.73% |
| CRWD240426C00345000 | 2024-04-25 10:55AM EDT | 345.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 2 | 100 | 108.98% |
| CRWD240426C00347500 | 2024-04-25 11:36AM EDT | 347.50 | 0.03 | 0.01 | 0.14 | 0.00 | - | 3 | 127 | 114.06% |
| CRWD240426C00350000 | 2024-04-25 3:54PM EDT | 350.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 9 | 144 | 119.53% |
| CRWD240426C00355000 | 2024-04-19 10:58AM EDT | 355.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 100 | 129.69% |
| CRWD240426C00360000 | 2024-04-22 2:47PM EDT | 360.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 4 | 190 | 127.34% |
| CRWD240426C00365000 | 2024-04-26 9:50AM EDT | 365.00 | 0.01 | 0.01 | 0.03 | -0.09 | -81.82% | 3 | 188 | 128.91% |
| CRWD240426C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 56 | 132.81% |
| CRWD240426C00375000 | 2024-04-25 10:07AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 101 | 50.00% |
| CRWD240426C00380000 | 2024-04-25 10:16AM EDT | 380.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 24 | 175.00% |
| CRWD240426C00385000 | 2024-04-25 9:41AM EDT | 385.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 30 | 170.31% |
| CRWD240426C00390000 | 2024-04-25 9:41AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 59 | 50.00% |
| CRWD240426C00395000 | 2024-04-25 9:38AM EDT | 395.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 50 | 77 | 200.78% |
| CRWD240426C00400000 | 2024-04-15 10:11AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 379 | 50.00% |
| CRWD240426C00405000 | 2024-04-11 2:55PM EDT | 405.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 217.58% |
| CRWD240426C00410000 | 2024-04-11 3:23PM EDT | 410.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 225.78% |
| CRWD240426C00415000 | 2024-04-09 11:33AM EDT | 415.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 181.25% |
| CRWD240426C00420000 | 2024-04-24 1:08PM EDT | 420.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 6 | 25 | 241.41% |
| CRWD240426C00425000 | 2024-03-20 3:20PM EDT | 425.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 307.62% |
| CRWD240426C00430000 | 2024-04-18 2:00PM EDT | 430.00 | 0.39 | 0.00 | 0.14 | 0.00 | - | - | 1 | 256.25% |
| CRWD240426C00435000 | 2024-04-18 2:00PM EDT | 435.00 | 0.37 | 0.00 | 0.14 | 0.00 | - | 1 | 80 | 264.06% |
| CRWD240426C00440000 | 2024-03-13 1:44PM EDT | 440.00 | 1.09 | 0.00 | 0.23 | 0.00 | - | - | 60 | 286.72% |
| CRWD240426C00445000 | 2024-03-08 11:28AM EDT | 445.00 | 2.26 | 0.00 | 1.27 | 0.00 | - | 10 | 3 | 370.31% |
| CRWD240426C00450000 | 2024-04-05 3:16PM EDT | 450.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 20 | 285.16% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | - | 1 | 442.97% |
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 170.00 | 0.30 | 0.00 | 0.14 | 0.00 | - | - | 1 | 423.44% |
| CRWD240426P00215000 | 2024-04-22 1:48PM EDT | 215.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 262.50% |
| CRWD240426P00220000 | 2024-04-02 12:39PM EDT | 220.00 | 0.38 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 246.88% |
| CRWD240426P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 32 | 32 | 215.63% |
| CRWD240426P00235000 | 2024-04-22 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 17 | 30 | 200.78% |
| CRWD240426P00240000 | 2024-04-25 11:34AM EDT | 240.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 15 | 39 | 185.55% |
| CRWD240426P00245000 | 2024-04-25 1:20PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 121 | 139.06% |
| CRWD240426P00250000 | 2024-04-26 9:50AM EDT | 250.00 | 0.01 | 0.01 | 0.00 | -0.01 | -33.33% | 1 | 162 | 118.75% |
| CRWD240426P00252500 | 2024-04-24 9:41AM EDT | 252.50 | 0.03 | 0.01 | 0.14 | 0.00 | - | 20 | 37 | 150.78% |
| CRWD240426P00255000 | 2024-04-26 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 50.00% |
| CRWD240426P00257500 | 2024-04-26 9:46AM EDT | 257.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 80 | 119.53% |
| CRWD240426P00260000 | 2024-04-26 9:47AM EDT | 260.00 | 0.02 | 0.02 | 0.30 | 0.00 | - | 3 | 941 | 143.75% |
| CRWD240426P00262500 | 2024-04-25 11:15AM EDT | 262.50 | 0.04 | 0.02 | 0.15 | 0.00 | - | 1 | 220 | 124.22% |
| CRWD240426P00265000 | 2024-04-25 3:23PM EDT | 265.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 10 | 751 | 116.80% |
| CRWD240426P00267500 | 2024-04-25 12:11PM EDT | 267.50 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 85 | 109.77% |
| CRWD240426P00270000 | 2024-04-25 1:10PM EDT | 270.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 206 | 366 | 103.52% |
| CRWD240426P00272500 | 2024-04-25 12:50PM EDT | 272.50 | 0.05 | 0.02 | 0.16 | 0.00 | - | 6 | 296 | 96.48% |
| CRWD240426P00275000 | 2024-04-25 3:05PM EDT | 275.00 | 0.07 | 0.02 | 0.04 | -0.01 | -12.50% | 10 | 510 | 77.34% |
| CRWD240426P00277500 | 2024-04-25 1:33PM EDT | 277.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 126 | 325 | 70.70% |
| CRWD240426P00280000 | 2024-04-26 9:50AM EDT | 280.00 | 0.04 | 0.03 | 0.19 | -0.04 | -44.44% | 15 | 657 | 77.34% |
| CRWD240426P00282500 | 2024-04-26 9:46AM EDT | 282.50 | 0.08 | 0.01 | 0.18 | -0.07 | -46.67% | 4 | 374 | 68.36% |
| CRWD240426P00285000 | 2024-04-26 9:34AM EDT | 285.00 | 0.12 | 0.05 | 0.16 | -0.17 | -58.62% | 3 | 570 | 62.11% |
| CRWD240426P00287500 | 2024-04-25 3:59PM EDT | 287.50 | 0.33 | 0.02 | 0.21 | 0.00 | - | 300 | 287 | 55.66% |
| CRWD240426P00290000 | 2024-04-26 9:49AM EDT | 290.00 | 0.06 | 0.04 | 0.14 | -0.35 | -85.37% | 68 | 797 | 49.81% |
| CRWD240426P00292500 | 2024-04-26 9:33AM EDT | 292.50 | 0.50 | 0.11 | 0.19 | -0.50 | -50.00% | 40 | 347 | 44.73% |
| CRWD240426P00295000 | 2024-04-26 9:50AM EDT | 295.00 | 0.20 | 0.16 | 0.23 | -1.39 | -87.42% | 62 | 656 | 37.99% |
| CRWD240426P00297500 | 2024-04-26 9:47AM EDT | 297.50 | 0.80 | 0.62 | 0.75 | -1.85 | -69.81% | 9 | 199 | 42.87% |
| CRWD240426P00300000 | 2024-04-26 9:49AM EDT | 300.00 | 1.15 | 0.76 | 1.06 | -3.08 | -72.81% | 32 | 358 | 36.72% |
| CRWD240426P00302500 | 2024-04-26 9:50AM EDT | 302.50 | 1.92 | 1.82 | 2.90 | -3.47 | -52.82% | 24 | 186 | 51.10% |
| CRWD240426P00305000 | 2024-04-25 3:11PM EDT | 305.00 | 7.17 | 3.05 | 4.30 | 0.00 | - | 24 | 272 | 52.20% |
| CRWD240426P00307500 | 2024-04-25 11:07AM EDT | 307.50 | 14.85 | 5.55 | 6.75 | 0.00 | - | 1 | 66 | 56.25% |
| CRWD240426P00310000 | 2024-04-25 3:18PM EDT | 310.00 | 11.81 | 7.20 | 9.10 | 0.00 | - | 15 | 502 | 59.55% |
| CRWD240426P00312500 | 2024-04-25 11:26AM EDT | 312.50 | 12.56 | 9.40 | 11.50 | -7.39 | -37.04% | 2 | 45 | 66.46% |
| CRWD240426P00315000 | 2024-04-25 3:56PM EDT | 315.00 | 17.85 | 11.80 | 14.35 | 0.00 | - | 14 | 39 | 79.79% |
| CRWD240426P00317500 | 2024-04-24 3:42PM EDT | 317.50 | 19.00 | 14.80 | 17.25 | 0.00 | - | 3 | 1 | 100.54% |
| CRWD240426P00320000 | 2024-04-25 3:59PM EDT | 320.00 | 21.60 | 17.45 | 19.40 | 0.00 | - | 16 | 16 | 108.30% |
| CRWD240426P00322500 | 2024-04-19 11:00AM EDT | 322.50 | 36.52 | 19.10 | 21.45 | 0.00 | - | 1 | 0 | 100.10% |
| CRWD240426P00325000 | 2024-04-25 2:13PM EDT | 325.00 | 25.55 | 20.90 | 23.45 | 0.00 | - | 1 | 157 | 85.25% |
| CRWD240426P00327500 | 2024-04-18 1:57PM EDT | 327.50 | 33.63 | 23.90 | 26.00 | 0.00 | - | - | 0 | 105.18% |
| CRWD240426P00330000 | 2024-04-24 2:43PM EDT | 330.00 | 31.55 | 26.10 | 29.20 | 0.00 | - | 460 | 0 | 120.80% |
| CRWD240426P00332500 | 2024-04-23 2:52PM EDT | 332.50 | 30.60 | 29.45 | 32.15 | 0.00 | - | 200 | 0 | 150.49% |
| CRWD240426P00335000 | 2024-04-17 3:42PM EDT | 335.00 | 41.00 | 30.75 | 34.40 | 0.00 | - | 2 | 0 | 133.20% |
| CRWD240426P00340000 | 2024-04-17 3:49PM EDT | 340.00 | 45.50 | 36.40 | 40.15 | 0.00 | - | 1 | 0 | 174.22% |
| CRWD240426P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.67 | 41.30 | 44.50 | 0.00 | - | 1 | 0 | 175.98% |
| CRWD240426P00350000 | 2024-04-01 9:41AM EDT | 350.00 | 32.94 | 46.65 | 49.85 | 0.00 | - | 1 | 0 | 203.91% |
| CRWD240426P00355000 | 2024-04-09 10:32AM EDT | 355.00 | 46.45 | 51.40 | 54.00 | 0.00 | - | 1 | 0 | 195.12% |
| CRWD240426P00360000 | 2024-04-12 3:34PM EDT | 360.00 | 52.00 | 56.30 | 59.35 | 0.00 | - | 5 | 0 | 214.36% |
| CRWD240426P00365000 | 2024-03-28 3:13PM EDT | 365.00 | 44.52 | 61.00 | 64.25 | 0.00 | - | 1 | 0 | 216.99% |
