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
62 631,17 +226,05 (+0,36 %)
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 :
Prix d’exercice:310.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00310000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 19.35 | 19.15 | 19.60 | -2.53 | -11.56% | 513 | 48 | 109.67% |
| CRWD240614C00310000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 21.50 | 20.55 | 22.65 | -2.00 | -8.51% | 66 | 28 | 84.04% |
| CRWD240621C00310000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 22.50 | 22.25 | 22.60 | -1.50 | -6.25% | 235 | 927 | 70.61% |
| CRWD240628C00310000 | 2024-05-31 3:39PM EDT | 2024-06-28 | 23.65 | 22.30 | 24.80 | -2.35 | -9.04% | 38 | 6 | 64.11% |
| CRWD240705C00310000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 23.10 | 22.80 | 26.25 | -3.90 | -14.44% | 15 | 1 | 59.71% |
| CRWD240719C00310000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 26.30 | 25.00 | 27.00 | -3.02 | -10.30% | 75 | 307 | 53.55% |
| CRWD240816C00310000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 31.40 | 31.20 | 31.45 | -2.50 | -7.37% | 27 | 207 | 52.00% |
| CRWD240920C00310000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 38.10 | 38.15 | 38.60 | -2.00 | -4.99% | 65 | 335 | 53.41% |
| CRWD241018C00310000 | 2024-05-31 3:00PM EDT | 2024-10-18 | 40.50 | 41.85 | 42.50 | -11.84 | -22.62% | 9 | 39 | 52.74% |
| CRWD241220C00310000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 49.16 | 50.30 | 52.70 | -5.49 | -10.05% | 6 | 29 | 54.00% |
| CRWD250117C00310000 | 2024-05-31 3:29PM EDT | 2025-01-17 | 52.80 | 52.80 | 55.60 | -4.90 | -8.49% | 23 | 379 | 53.39% |
| CRWD250321C00310000 | 2024-05-21 10:10AM EDT | 2025-03-21 | 84.25 | 59.50 | 64.00 | 0.00 | - | 10 | 21 | 54.26% |
| CRWD250417C00310000 | 2024-05-29 10:24AM EDT | 2025-04-17 | 89.40 | 62.10 | 65.10 | 0.00 | - | 5 | 53 | 53.56% |
| CRWD250620C00310000 | 2024-05-31 1:37PM EDT | 2025-06-20 | 67.96 | 68.40 | 72.05 | -8.44 | -11.05% | 5 | 92 | 54.27% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 2025-11-21 | 87.50 | 80.55 | 85.50 | 0.00 | - | 2 | 10 | 54.73% |
| CRWD260116C00310000 | 2024-05-31 2:24PM EDT | 2026-01-16 | 85.00 | 85.10 | 89.10 | -6.00 | -6.59% | 1 | 177 | 54.80% |
| CRWD260618C00310000 | 2024-05-31 10:15AM EDT | 2026-06-18 | 100.00 | 95.05 | 100.00 | -12.00 | -10.71% | 12 | 62 | 55.15% |
| CRWD261218C00310000 | 2024-05-31 11:11AM EDT | 2026-12-18 | 106.60 | 106.00 | 111.00 | -4.40 | -3.96% | 18 | 6 | 55.46% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00310000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 15.42 | 15.20 | 15.45 | -0.66 | -4.10% | 428 | 620 | 107.28% |
| CRWD240614P00310000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 18.50 | 17.10 | 18.20 | +1.10 | +6.32% | 120 | 197 | 82.85% |
| CRWD240621P00310000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 19.30 | 17.65 | 18.45 | +1.35 | +7.52% | 172 | 1,137 | 68.18% |
| CRWD240628P00310000 | 2024-05-31 1:38PM EDT | 2024-06-28 | 20.00 | 17.25 | 20.20 | +1.23 | +6.55% | 5 | 55 | 60.68% |
| CRWD240705P00310000 | 2024-05-31 1:45PM EDT | 2024-07-05 | 21.98 | 17.45 | 21.80 | +2.42 | +12.37% | 6 | 33 | 56.46% |
| CRWD240712P00310000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 21.55 | 18.65 | 22.55 | +6.01 | +38.67% | 8 | 2 | 53.77% |
| CRWD240719P00310000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 21.35 | 20.75 | 21.25 | +0.07 | +0.33% | 127 | 901 | 50.59% |
| CRWD240816P00310000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 24.38 | 24.15 | 24.55 | +0.15 | +0.62% | 61 | 467 | 46.50% |
| CRWD240920P00310000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 31.05 | 29.60 | 30.05 | +2.71 | +9.56% | 45 | 632 | 46.56% |
| CRWD241018P00310000 | 2024-05-31 3:33PM EDT | 2024-10-18 | 33.45 | 31.95 | 32.70 | +1.05 | +3.24% | 480 | 160 | 45.10% |
| CRWD241220P00310000 | 2024-05-30 12:02PM EDT | 2024-12-20 | 34.55 | 37.75 | 40.15 | 0.00 | - | 52 | 212 | 45.57% |
| CRWD250117P00310000 | 2024-05-30 2:28PM EDT | 2025-01-17 | 39.12 | 39.35 | 42.05 | 0.00 | - | 2 | 335 | 44.66% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 43.80 | 47.25 | 0.00 | - | 2 | 144 | 44.32% |
| CRWD250417P00310000 | 2024-05-29 12:05PM EDT | 2025-04-17 | 34.80 | 45.30 | 49.50 | 0.00 | - | 5 | 70 | 44.38% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 36.65 | 39.20 | 0.00 | - | 67 | 124 | 32.30% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CRWD260116P00310000 | 2024-05-31 12:38PM EDT | 2026-01-16 | 64.25 | 58.95 | 60.70 | +14.25 | +28.50% | 1 | 45 | 39.84% |
| CRWD260618P00310000 | 2024-05-31 2:48PM EDT | 2026-06-18 | 68.53 | 64.00 | 68.50 | +10.89 | +18.89% | 5 | 5 | 40.08% |
