La bourse ferme dans 3 h 9 min
CAC 40
8 018,62 +21,98 (+0,27 %) Euro Stoxx 50
4 980,64 +23,68 (+0,48 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0775 +0,0001 (+0,01 %) Gold future
2 320,60 -10,60 (-0,45 %) Bitcoin EUR
59 097,77 -430,18 (-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
Avant Bourse :
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 54.93 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CRWD240517C00250000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 67.78 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 2024-05-24 | 52.67 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240531C00250000 | 2024-05-02 3:40PM EDT | 2024-05-31 | 56.80 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| CRWD240607C00250000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 60.64 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240621C00250000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 72.13 | 0.00 | 0.00 | 0.00 | - | 8 | 1,000 | 0.00% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| CRWD240816C00250000 | 2024-05-02 10:58AM EDT | 2024-08-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRWD240920C00250000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| CRWD250117C00250000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 93.34 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 2025-03-21 | 97.55 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CRWD250620C00250000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,208 | 0.00% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00250000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 50.00% |
| CRWD240517P00250000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 1,782 | 25.00% |
| CRWD240524P00250000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 25.00% |
| CRWD240531P00250000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 25.00% |
| CRWD240607P00250000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| CRWD240614P00250000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| CRWD240621P00250000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 56 | 1,072 | 12.50% |
| CRWD240719P00250000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 12.50% |
| CRWD240816P00250000 | 2024-05-03 2:08PM EDT | 2024-08-16 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 12.50% |
| CRWD240920P00250000 | 2024-05-06 1:34PM EDT | 2024-09-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 6.25% |
| CRWD241018P00250000 | 2024-05-03 2:45PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 6.25% |
| CRWD241220P00250000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| CRWD250117P00250000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 116 | 731 | 6.25% |
| CRWD250321P00250000 | 2024-05-06 11:39AM EDT | 2025-03-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 6.25% |
| CRWD250417P00250000 | 2024-05-06 11:43AM EDT | 2025-04-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 0.00 | 0.00 | 0.00 | - | 15 | 392 | 6.25% |
| CRWD251121P00250000 | 2024-04-08 9:31AM EDT | 2025-11-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CRWD260116P00250000 | 2024-05-06 12:10PM EDT | 2026-01-16 | 35.30 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 3.13% |
