La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 631,56 -372,41 (-0,63 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00175000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 140.50 | 136.00 | 139.75 | +9.15 | +6.97% | 1 | 2 | 254.69% |
| CRWD240517C00175000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 139.50 | 137.00 | 139.85 | -18.15 | -11.51% | 1 | 3 | 179.20% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 113.98 | 137.35 | 141.00 | 0.00 | - | 1 | 487 | 98.36% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 132.12% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 59.47% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 140.37 | 142.30 | 146.50 | 0.00 | - | 1 | 3 | 73.95% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 119.81 | 146.95 | 150.40 | 0.00 | - | 1 | 153 | 69.50% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 99.53% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 146.04 | 154.55 | 158.95 | 0.00 | - | 20 | 37 | 67.77% |
| CRWD260116C00175000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 165.00 | 164.00 | 168.50 | 0.00 | - | 9 | 146 | 66.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 190.63% |
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 107 | 124.22% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 2024-06-21 | 0.31 | 0.06 | 0.59 | 0.00 | - | 1 | 736 | 75.10% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 2024-07-19 | 0.49 | 0.12 | 0.54 | 0.00 | - | 10 | 796 | 59.38% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 2024-08-16 | 0.60 | 0.35 | 0.80 | -0.09 | -13.04% | 1 | 24 | 54.93% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 2024-09-20 | 2.35 | 1.05 | 1.64 | 0.00 | - | 13 | 91 | 54.93% |
| CRWD241220P00175000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 3.71 | 3.25 | 3.55 | 0.00 | - | 2 | 20 | 52.05% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 4.25 | 3.75 | 4.15 | 0.00 | - | 1 | 611 | 51.00% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 7.75 | 5.60 | 6.00 | 0.00 | - | 6 | 25 | 50.68% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 2025-04-17 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 52.58% |
| CRWD250620P00175000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 9.00 | 8.15 | 8.85 | 0.00 | - | 5 | 38 | 50.19% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 50.60% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 2026-01-16 | 13.64 | 13.60 | 14.35 | -1.51 | -9.97% | 1 | 77 | 49.05% |
