La bourse ferme dans 6 h 47 min
CAC 40
8 239,39 +51,74 (+0,63 %) Euro Stoxx 50
5 086,71 +32,30 (+0,64 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 375,10 +34,80 (+1,49 %) Bitcoin EUR
58 404,32 +1 470,05 (+2,58 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 0 | 165.00 | 0.01 | 0.00 | - | - | 0 |
| 143.17 | 0.00 | - | 1 | 0 | 170.00 | 0.07 | 0.00 | - | 1 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | - | 0 |
| 129.90 | 0.00 | - | 3 | 0 | 180.00 | 0.01 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 0 |
| 121.80 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 10 | 0 |
| 111.13 | 0.00 | - | 2 | 0 | 200.00 | 0.01 | 0.00 | - | 10 | 0 |
| 111.06 | 0.00 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 0 |
| 65.53 | 0.00 | - | 2 | 0 | 235.00 | 0.03 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 237.50 | 0.01 | 0.00 | - | - | 0 |
| 53.59 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | 0.00 | - | 2 | 0 |
| 61.70 | 0.00 | - | 1 | 0 | 242.50 | 0.01 | 0.00 | - | - | 0 |
| 41.32 | 0.00 | - | 3 | 0 | 245.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 0 |
| 54.93 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 252.50 | 0.01 | 0.00 | - | 110 | 0 |
| 54.58 | 0.00 | - | 16 | 0 | 255.00 | 0.01 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 257.50 | 0.01 | 0.00 | - | 1 | 0 |
| 50.27 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 262.50 | 0.01 | 0.00 | - | 81 | 0 |
| 45.10 | 0.00 | - | 4 | 0 | 265.00 | 0.01 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 0 |
| 46.70 | 0.00 | - | 1 | 0 | 270.00 | 0.03 | 0.00 | - | 48 | 0 |
| 31.00 | 0.00 | - | - | 0 | 272.50 | 0.05 | 0.00 | - | 2 | 0 |
| 38.42 | 0.00 | - | 5 | 0 | 275.00 | 0.02 | 0.00 | - | 17 | 0 |
| 26.55 | 0.00 | - | 5 | 0 | 277.50 | 0.06 | 0.00 | - | 3 | 0 |
| 35.31 | 0.00 | - | 5 | 0 | 280.00 | 0.04 | 0.00 | - | 3 | 0 |
| 15.20 | 0.00 | - | 26 | 0 | 282.50 | 0.14 | 0.00 | - | 11 | 0 |
| 28.84 | 0.00 | - | 3 | 0 | 285.00 | 0.03 | 0.00 | - | 17 | 0 |
| 23.61 | 0.00 | - | 1 | 0 | 287.50 | 0.05 | 0.00 | - | 31 | 0 |
| 23.57 | 0.00 | - | 3 | 0 | 290.00 | 0.03 | 0.00 | - | 177 | 0 |
| 25.35 | 0.00 | - | 2 | 0 | 292.50 | 0.05 | 0.00 | - | 17 | 0 |
| 19.25 | 0.00 | - | 1 | 0 | 295.00 | 0.06 | 0.00 | - | 78 | 0 |
| 18.92 | 0.00 | - | 2 | 0 | 297.50 | 0.05 | 0.00 | - | 31 | 0 |
| 15.50 | 0.00 | - | 15 | 0 | 300.00 | 0.08 | 0.00 | - | 172 | 0 |
| 14.05 | 0.00 | - | 14 | 0 | 302.50 | 0.10 | 0.00 | - | 230 | 0 |
| 12.70 | 0.00 | - | 7 | 0 | 305.00 | 0.13 | 0.00 | - | 194 | 0 |
| 10.10 | 0.00 | - | 53 | 0 | 307.50 | 0.25 | 0.00 | - | 203 | 0 |
| 8.25 | 0.00 | - | 209 | 0 | 310.00 | 0.41 | 0.00 | - | 469 | 0 |
| 6.25 | 0.00 | - | 323 | 0 | 312.50 | 0.66 | 0.00 | - | 402 | 0 |
| 4.15 | 0.00 | - | 1,061 | 0 | 315.00 | 1.30 | 0.00 | - | 379 | 0 |
| 2.80 | 0.00 | - | 432 | 0 | 317.50 | 2.32 | 0.00 | - | 196 | 0 |
| 1.65 | 0.00 | - | 831 | 0 | 320.00 | 3.65 | 0.00 | - | 34 | 0 |
| 0.92 | 0.00 | - | 174 | 0 | 322.50 | 9.25 | 0.00 | - | 14 | 0 |
| 0.47 | 0.00 | - | 485 | 0 | 325.00 | 8.63 | 0.00 | - | 5 | 0 |
| 0.26 | 0.00 | - | 105 | 0 | 327.50 | 14.48 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 86 | 0 | 330.00 | 12.34 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 107 | 0 | 332.50 | 27.40 | 0.00 | - | 7 | 0 |
| 0.10 | 0.00 | - | 163 | 0 | 335.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 0 | 337.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 43 | 0 | 340.00 | 24.95 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 1 | 0 | 342.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 0 | 345.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 0 | 347.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 352.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 357.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 72 | 0 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 362.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 0 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 375.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 0 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 0 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 450.00 | - | - | - | - | - |
