Marchés français ouverture 6 h 38 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 736,56 -98,54 (-0,25 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 153,76 -421,89 (-0,72 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 71.05 | 74.85 | 0.00 | - | 1 | 1 | 152.05% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 71.80 | 75.00 | 0.00 | - | 1 | 96 | 95.56% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 72.00 | 75.50 | 0.00 | - | - | 2 | 78.71% |
| CRWD240621C00240000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 69.02 | 75.30 | 77.55 | 0.00 | - | 2 | 313 | 65.32% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 77.40 | 80.10 | 0.00 | - | 2 | 81 | 59.75% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 80.50 | 82.15 | 0.00 | - | 15 | 21 | 57.74% |
| CRWD240920C00240000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 91.00 | 84.65 | 86.95 | +21.60 | +31.12% | 5 | 234 | 59.11% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 86.90 | 88.60 | 0.00 | - | 3 | 23 | 57.31% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 93.65 | 95.40 | 0.00 | - | 10 | 39 | 58.50% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 95.65 | 98.45 | 0.00 | - | 3 | 933 | 58.51% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 103.70 | 105.90 | 0.00 | - | 20 | 62 | 58.86% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 113.40 | 109.05 | 111.05 | 0.00 | - | 2 | 119 | 59.29% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 118.95 | 122.40 | 0.00 | - | 1 | 3 | 59.48% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 123.35 | 125.85 | 0.00 | - | 1 | 326 | 59.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 79 | 150.78% |
| CRWD240517P00240000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.41 | +0.03 | +60.00% | 1 | 756 | 76.37% |
| CRWD240524P00240000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.26 | 0.00 | - | 2 | 16 | 56.54% |
| CRWD240531P00240000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.55 | 0.14 | 0.46 | 0.00 | - | 1 | 33 | 51.32% |
| CRWD240607P00240000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 1.46 | 1.29 | 1.60 | -0.20 | -12.05% | 50 | 8 | 60.77% |
| CRWD240621P00240000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 2.04 | 2.10 | 2.30 | +0.03 | +1.49% | 74 | 954 | 55.82% |
| CRWD240719P00240000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 3.33 | 2.97 | 3.75 | +0.17 | +5.38% | 12 | 340 | 50.80% |
| CRWD240816P00240000 | 2024-05-07 11:49AM EDT | 2024-08-16 | 5.05 | 4.40 | 5.35 | +0.22 | +4.55% | 13 | 83 | 48.32% |
| CRWD240920P00240000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 7.42 | 7.75 | 8.30 | -0.18 | -2.37% | 1 | 615 | 48.72% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 9.20 | 9.30 | 10.15 | -1.65 | -15.21% | 5 | 52 | 48.04% |
| CRWD241220P00240000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 13.40 | 13.50 | 14.20 | 0.00 | - | 7 | 274 | 47.22% |
| CRWD250117P00240000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 14.47 | 14.20 | 15.30 | -0.14 | -0.96% | 4 | 427 | 46.12% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 18.35 | 19.60 | 0.00 | - | 1 | 33 | 46.60% |
| CRWD250417P00240000 | 2024-05-07 10:41AM EDT | 2025-04-17 | 20.17 | 19.85 | 20.55 | -1.68 | -7.69% | 20 | 83 | 45.84% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 26.25 | 23.15 | 24.90 | 0.00 | - | 1 | 272 | 46.63% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 29.50 | 32.45 | 0.00 | - | 4 | 5 | 46.27% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 31.65 | 33.10 | 0.00 | - | 30 | 118 | 44.66% |
