Marchés français ouverture 3 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0767 -0,0007 (-0,06 %) HANG SENG
18 455,72 -122,58 (-0,66 %) Bitcoin EUR
59 116,89 -562,66 (-0,94 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00210000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 90.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 2024-06-07 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00210000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 101.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 0.00% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00210000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 110.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00210000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 103.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 113.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 2025-11-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240517P00210000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240524P00210000 | 2024-05-06 1:28PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240621P00210000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240719P00210000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240816P00210000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240920P00210000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD241018P00210000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00210000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250620P00210000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD260116P00210000 | 2024-05-06 3:49PM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
