La bourse ferme dans 18 min
CAC 40
8 069,89 +73,25 (+0,92 %) Euro Stoxx 50
5 011,49 +54,53 (+1,10 %) Dow Jones
38 956,34 +104,07 (+0,27 %) EUR/USD
1,0785 +0,0012 (+0,11 %) Gold future
2 325,40 -5,80 (-0,25 %) Bitcoin EUR
59 235,13 +731,29 (+1,25 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 97.23 | 93.15 | 96.55 | 0.00 | - | 1 | 25 | 132.37% |
| CRWD240621C00220000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 99.23 | 95.50 | 97.90 | 0.00 | - | 1 | 787 | 78.02% |
| CRWD240719C00220000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 94.70 | 97.25 | 99.50 | 0.00 | - | 2 | 205 | 68.92% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 2024-08-16 | 84.10 | 98.60 | 101.60 | 0.00 | - | 10 | 12 | 64.40% |
| CRWD240920C00220000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 106.95 | 102.60 | 104.80 | 0.00 | - | 8 | 445 | 64.62% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 104.65 | 107.00 | 0.00 | - | 4 | 5 | 63.35% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 64.87% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 112.00 | 113.70 | 0.00 | - | 18 | 740 | 61.78% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 117.10 | 118.70 | 0.00 | - | 1 | 11 | 61.94% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 119.30 | 121.70 | 0.00 | - | 1 | 119 | 62.65% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 29.81% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 133.10 | 135.50 | 0.00 | - | 1 | 18 | 61.92% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 136.05 | 139.30 | 0.00 | - | 1 | 155 | 62.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00220000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 10 | 1 | 167.58% |
| CRWD240517P00220000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 253 | 71.09% |
| CRWD240524P00220000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.16 | -0.16 | -50.00% | 2 | 3 | 64.65% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.37 | 0.00 | - | 1 | 2 | 60.74% |
| CRWD240621P00220000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.96 | 0.75 | 0.95 | 0.00 | - | 11 | 1,051 | 56.84% |
| CRWD240719P00220000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 1.34 | 1.25 | 1.92 | -0.35 | -20.71% | 1 | 988 | 50.83% |
| CRWD240816P00220000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 3.05 | 2.42 | 2.85 | 0.00 | - | 5 | 890 | 49.77% |
| CRWD240920P00220000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 4.88 | 4.65 | 4.75 | 0.00 | - | 10 | 233 | 49.48% |
| CRWD241018P00220000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.55 | 5.70 | 5.90 | 0.00 | - | 14 | 44 | 48.21% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.10 | 9.15 | 10.10 | 0.00 | - | 5 | 1,121 | 49.44% |
| CRWD250117P00220000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 10.51 | 9.95 | 11.40 | 0.00 | - | 3 | 396 | 48.89% |
| CRWD250321P00220000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 16.45 | 12.40 | 13.95 | 0.00 | - | 175 | 262 | 47.56% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 13.50 | 14.85 | 0.00 | - | 1 | 74 | 46.89% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 16.25 | 17.90 | 0.00 | - | 1 | 162 | 46.81% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 22.35 | 23.60 | 0.00 | - | 2 | 7 | 45.58% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 24.35 | 26.75 | 0.00 | - | 152 | 481 | 46.36% |
