La bourse est fermée
Dow Jones
38 906,79 +54,52 (+0,14 %) Nasdaq
16 374,48 +25,24 (+0,15 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0763 -0,0010 (-0,10 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 953,38 +404,94 (+0,69 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
Prix d’exercice:170.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 129.66 | 147.00 | 149.95 | 0.00 | - | - | 1 | 333.30% |
| CRWD240524C00170000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 133.70 | 147.60 | 150.25 | 0.00 | - | 13 | 13 | 112.89% |
| CRWD240621C00170000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 140.35 | 148.55 | 150.70 | 0.00 | - | 2 | 263 | 92.68% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 60.40% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 64.50% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 94.18% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 150.77 | 157.15 | 160.15 | 0.00 | - | 1 | 385 | 70.52% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 160.55 | 162.90 | 0.00 | - | - | 1 | 69.39% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 79.21% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 164.35 | 167.40 | 0.00 | - | 20 | 75 | 68.03% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 66.58% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 165.50 | 169.85 | 0.00 | - | 15 | 89 | 57.60% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00170000 | 2024-05-06 9:45AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 278.91% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 125.78% |
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.58% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.01 | 0.35 | 0.00 | - | 3 | 544 | 74.61% |
| CRWD240719P00170000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.49 | 0.00 | - | 4 | 261 | 61.18% |
| CRWD240816P00170000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 1.07 | 0.18 | 0.75 | 0.00 | - | 2 | 13 | 56.98% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 1.40 | 0.00 | 1.33 | 0.00 | - | 3 | 259 | 51.95% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 57.61% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 2024-12-20 | 3.55 | 2.50 | 3.50 | 0.00 | - | 3 | 31 | 53.82% |
| CRWD250117P00170000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 3.71 | 3.20 | 4.15 | 0.00 | - | 6 | 429 | 53.31% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 4.80 | 5.05 | 0.00 | - | 1 | 4 | 51.47% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 53.91% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.25 | 7.20 | 7.70 | 0.00 | - | 5 | 17 | 51.06% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 47.87% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 11.55 | 14.15 | 0.00 | - | 1 | 73 | 51.50% |
