Marchés français ouverture 1 h 38 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 679,92 +443,85 (+1,16 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 451,81 -126,49 (-0,68 %) Bitcoin EUR
58 881,90 -751,84 (-1,26 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00195000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 102.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 101.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 2024-12-20 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 2025-04-17 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 2025-06-20 | 135.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 23.16% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 30.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240621P00195000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00195000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240816P00195000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240920P00195000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241220P00195000 | 2024-05-02 11:42AM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD250117P00195000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD250417P00195000 | 2024-04-30 11:48AM EDT | 2025-04-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250620P00195000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 46.55% |
