La bourse ferme dans 26 min
CAC 40
8 067,66 +71,02 (+0,89 %) Euro Stoxx 50
5 009,37 +52,41 (+1,06 %) Dow Jones
38 966,69 +114,42 (+0,29 %) EUR/USD
1,0781 +0,0007 (+0,06 %) Gold future
2 327,90 -3,30 (-0,14 %) Bitcoin EUR
59 609,05 +1 008,68 (+1,72 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 111.13 | 111.55 | 114.95 | 0.00 | - | 2 | 1 | 175.39% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 94.34 | 111.55 | 115.25 | 0.00 | - | 1 | 30 | 126.95% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 112.10 | 115.45 | 0.00 | - | 24 | 15 | 105.86% |
| CRWD240614C00200000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 112.30 | 112.90 | 116.45 | 0.00 | - | 2 | 2 | 86.28% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 113.65 | 115.85 | 0.00 | - | 1 | 1,010 | 72.41% |
| CRWD240719C00200000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 119.45 | 114.55 | 117.20 | 0.00 | - | 1 | 42 | 57.32% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 115.70 | 119.50 | 0.00 | - | 1 | 2 | 60.23% |
| CRWD240920C00200000 | 2024-05-06 12:16PM EDT | 2024-09-20 | 121.85 | 118.95 | 121.75 | 0.00 | - | 3 | 1,080 | 62.51% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 120.30 | 123.50 | 0.00 | - | 2 | 34 | 61.46% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 119.20 | 124.80 | 127.90 | 0.00 | - | 20 | 26 | 61.87% |
| CRWD250117C00200000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 116.78 | 126.00 | 128.35 | 0.00 | - | 1 | 498 | 59.93% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 130.90 | 133.65 | 0.00 | - | 1 | 4 | 61.75% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 132.65 | 135.50 | 0.00 | - | 3 | 24 | 61.88% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 136.55 | 139.70 | 0.00 | - | 30 | 272 | 62.05% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 145.20 | 146.95 | 0.00 | - | 1 | 29 | 61.25% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 148.10 | 151.45 | 0.00 | - | 3 | 362 | 62.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 208.59% |
| CRWD240517P00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 960 | 79.69% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.02 | 1.63 | 0.00 | - | - | 2 | 83.86% |
| CRWD240621P00200000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 0.49 | 0.35 | 0.64 | 0.00 | - | 23 | 1,687 | 64.21% |
| CRWD240719P00200000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 0.70 | 0.65 | 1.01 | -0.05 | -6.67% | 1 | 102 | 55.20% |
| CRWD240816P00200000 | 2024-05-07 9:45AM EDT | 2024-08-16 | 1.30 | 1.20 | 1.62 | -0.20 | -13.33% | 2 | 106 | 52.00% |
| CRWD240920P00200000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 2.75 | 2.74 | 2.85 | 0.00 | - | 10 | 1,145 | 52.20% |
| CRWD241018P00200000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 101 | 50.68% |
| CRWD241220P00200000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 5.90 | 6.20 | 6.45 | -0.70 | -10.61% | 1 | 131 | 50.56% |
| CRWD250117P00200000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 6.75 | 6.25 | 7.55 | 0.00 | - | 8 | 934 | 50.46% |
| CRWD250321P00200000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 10.05 | 9.20 | 10.40 | 0.00 | - | 1 | 13 | 50.44% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 10.35 | 10.75 | 0.00 | - | 3 | 32 | 49.02% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 12.10 | 14.10 | 0.00 | - | 1 | 85 | 49.93% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 47.57% |
| CRWD260116P00200000 | 2024-05-07 9:42AM EDT | 2026-01-16 | 19.07 | 18.90 | 19.95 | -1.18 | -5.83% | 1 | 903 | 47.02% |
