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
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 627,09 -87,44 (-0,15 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00190000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 105.34 | 124.55 | 127.50 | 0.00 | - | 2 | 2 | 210.01% |
| CRWD240621C00190000 | 2024-05-03 1:17PM EDT | 2024-06-21 | 119.86 | 126.30 | 128.20 | 0.00 | - | 1 | 436 | 111.23% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 125.92% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 130.45 | 133.00 | 0.00 | - | 1 | 65 | 79.10% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 60.73% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 72.81% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 129.69 | 137.05 | 139.70 | 0.00 | - | 1 | 323 | 70.88% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 142.60 | 145.50 | 0.00 | - | 3 | 6 | 69.54% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 69.15% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 154.00 | 156.40 | 0.00 | - | 1 | 1 | 66.81% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 148.39 | 157.55 | 159.60 | 0.00 | - | 1 | 85 | 67.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 165.63% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 26 | 101.56% |
| CRWD240621P00190000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.24 | 0.13 | 0.51 | 0.00 | - | 2 | 889 | 65.33% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.21 | 0.70 | 0.00 | - | 1 | 57 | 54.27% |
| CRWD240816P00190000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 1.59 | 0.55 | 1.29 | 0.00 | - | 3 | 7 | 51.95% |
| CRWD240920P00190000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.55 | 1.80 | 2.37 | 0.00 | - | 1 | 493 | 52.76% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 2024-10-18 | 3.65 | 2.68 | 2.83 | 0.00 | - | 5 | 18 | 51.23% |
| CRWD241220P00190000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 6.20 | 4.60 | 4.85 | 0.00 | - | 10 | 159 | 50.04% |
| CRWD250117P00190000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.60 | 0.00 | - | 3 | 809 | 49.56% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 7.45 | 7.75 | 0.00 | - | 1 | 6 | 49.04% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 8.45 | 8.85 | 0.00 | - | 1 | 84 | 49.19% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 48.58% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 47.50% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 16.65 | 17.50 | 0.00 | - | 22 | 89 | 47.50% |
