La bourse est fermée
Dow Jones
38 896,96 +44,69 (+0,12 %) Nasdaq
16 335,71 -13,54 (-0,08 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 678,95 +22,04 (+0,04 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Options d’achat
10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | - | 15 |
| 129.66 | 0.00 | - | - | 1 | 170.00 | 0.07 | 0.00 | - | 1 | 21 |
| 140.50 | +9.15 | +6.97% | 1 | 2 | 175.00 | 0.01 | 0.00 | - | - | 10 |
| 129.90 | 0.00 | - | 3 | 3 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 50 |
| 102.01 | 0.00 | - | - | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 30 |
| 111.13 | 0.00 | - | 2 | 1 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 104.17 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.01 | -0.02 | -66.67% | 10 | 1 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 65.53 | 0.00 | - | 2 | 2 | 235.00 | 0.12 | 0.00 | - | 71 | 88 |
| 53.59 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 2 | 79 |
| 61.70 | 0.00 | - | 1 | 1 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.11 | +0.08 | +266.67% | 4 | 98 |
| - | - | - | - | - | 247.50 | 0.02 | 0.00 | - | 7 | 101 |
| 54.93 | 0.00 | - | 1 | 91 | 250.00 | 0.01 | 0.00 | - | 10 | 221 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 3 | 37 |
| 54.58 | 0.00 | - | 16 | 16 | 255.00 | 0.08 | +0.05 | +166.67% | 5 | 296 |
| - | - | - | - | - | 257.50 | 0.03 | 0.00 | - | 23 | 25 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.04 | 0.00 | - | 34 | 177 |
| - | - | - | - | - | 262.50 | 0.03 | 0.00 | - | 22 | 83 |
| 45.10 | 0.00 | - | 4 | 5 | 265.00 | 0.05 | +0.01 | +25.00% | 50 | 247 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 42 |
| 40.12 | 0.00 | - | 3 | 36 | 270.00 | 0.04 | -0.02 | -33.33% | 12 | 394 |
| 31.00 | 0.00 | - | - | 1 | 272.50 | 0.14 | 0.00 | - | 80 | 371 |
| 33.77 | 0.00 | - | 13 | 21 | 275.00 | 0.07 | +0.01 | +16.67% | 18 | 190 |
| 26.55 | 0.00 | - | 5 | 6 | 277.50 | 0.07 | -0.01 | -12.50% | 1 | 364 |
| 40.60 | +13.10 | +47.64% | 1 | 27 | 280.00 | 0.09 | 0.00 | - | 132 | 333 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.10 | -0.01 | -9.09% | 68 | 249 |
| 30.62 | 0.00 | - | 5 | 136 | 285.00 | 0.12 | 0.00 | - | 30 | 293 |
| 29.73 | 0.00 | - | 1 | 115 | 287.50 | 0.10 | -0.05 | -33.33% | 20 | 257 |
| 25.06 | 0.00 | - | 9 | 408 | 290.00 | 0.17 | -0.09 | -34.62% | 86 | 487 |
| 25.12 | 0.00 | - | 13 | 37 | 292.50 | 0.22 | -0.10 | -31.25% | 246 | 648 |
| 21.30 | -0.68 | -3.09% | 5 | 243 | 295.00 | 0.28 | -0.13 | -31.71% | 87 | 473 |
| 14.30 | -3.30 | -18.75% | 42 | 159 | 297.50 | 0.30 | -0.19 | -38.78% | 213 | 383 |
| 16.93 | -0.62 | -3.53% | 59 | 127 | 300.00 | 0.57 | -0.15 | -20.83% | 229 | 522 |
| 16.95 | +1.00 | +6.27% | 28 | 273 | 302.50 | 0.81 | -0.22 | -21.36% | 171 | 440 |
| 11.81 | -1.66 | -12.32% | 72 | 311 | 305.00 | 1.18 | -0.45 | -27.61% | 204 | 355 |
| 9.55 | -2.55 | -21.07% | 42 | 742 | 307.50 | 1.60 | -0.13 | -7.51% | 132 | 416 |
| 7.90 | -2.16 | -21.47% | 302 | 754 | 310.00 | 2.23 | -0.20 | -8.23% | 601 | 469 |
| 6.75 | -1.76 | -20.68% | 198 | 413 | 312.50 | 3.30 | +0.18 | +5.77% | 160 | 432 |
| 5.17 | -2.01 | -27.99% | 801 | 892 | 315.00 | 4.50 | +0.40 | +9.76% | 728 | 346 |
| 4.00 | -1.53 | -27.67% | 211 | 251 | 317.50 | 5.20 | -0.10 | -1.89% | 124 | 37 |
| 2.71 | -1.86 | -40.70% | 963 | 561 | 320.00 | 6.80 | +0.15 | +2.26% | 159 | 116 |
| 2.03 | -1.57 | -43.61% | 402 | 351 | 322.50 | - | - | - | - | - |
| 1.42 | -1.35 | -48.74% | 339 | 791 | 325.00 | 11.94 | -0.57 | -4.56% | 11 | 41 |
| 1.28 | -0.97 | -43.11% | 388 | 624 | 327.50 | 14.48 | 0.00 | - | 10 | 11 |
| 0.73 | -0.69 | -48.59% | 309 | 875 | 330.00 | 16.00 | +1.40 | +9.59% | 20 | 31 |
| 0.50 | -0.55 | -52.38% | 78 | 248 | 332.50 | 27.40 | 0.00 | - | 7 | 7 |
| 0.35 | -0.42 | -54.55% | 81 | 461 | 335.00 | - | - | - | - | - |
| 0.27 | -0.36 | -57.14% | 86 | 154 | 337.50 | - | - | - | - | - |
| 0.17 | -0.28 | -62.22% | 258 | 239 | 340.00 | 24.95 | 0.00 | - | 3 | 16 |
| 0.32 | 0.00 | - | 70 | 95 | 342.50 | - | - | - | - | - |
| 0.18 | -0.09 | -33.33% | 14 | 155 | 345.00 | - | - | - | - | - |
| 0.16 | -0.05 | -23.81% | 37 | 76 | 347.50 | - | - | - | - | - |
| 0.12 | -0.08 | -40.00% | 44 | 145 | 350.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 2 | 38 | 352.50 | - | - | - | - | - |
| 0.17 | +0.07 | +70.00% | 12 | 194 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.47 | +0.42 | +840.00% | 72 | 143 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 12 | 9 | 362.50 | - | - | - | - | - |
| 0.09 | +0.04 | +80.00% | 1 | 140 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 93 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 375.00 | - | - | - | - | - |
| 0.01 | -0.22 | -95.65% | 1 | 98 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 4 | 163 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 72 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 86 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 157 | 450.00 | - | - | - | - | - |
