La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 534,80 -328,19 (-0,56 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00255000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 54.58 | 56.10 | 60.00 | 0.00 | - | 16 | 16 | 109.86% |
| CRWD240517C00255000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 42.15 | 57.00 | 60.10 | 0.00 | - | - | 1 | 76.17% |
| CRWD240524C00255000 | 2024-04-25 1:13PM EDT | 2024-05-24 | 45.66 | 57.70 | 60.80 | 0.00 | - | 1 | 4 | 67.51% |
| CRWD240531C00255000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 61.00 | 57.45 | 61.35 | 0.00 | - | 1 | 3 | 58.52% |
| CRWD240607C00255000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 59.19 | 60.25 | 63.60 | 0.00 | - | 3 | 3 | 66.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00255000 | 2024-05-07 12:26PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.13 | +0.05 | +166.67% | 5 | 296 | 82.42% |
| CRWD240517P00255000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.21 | 0.06 | 0.24 | 0.00 | - | 10 | 67 | 54.49% |
| CRWD240524P00255000 | 2024-05-07 10:33AM EDT | 2024-05-24 | 0.46 | 0.21 | 0.65 | -0.30 | -39.47% | 9 | 146 | 50.39% |
| CRWD240531P00255000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.67 | 0.26 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| CRWD240607P00255000 | 2024-05-07 11:13AM EDT | 2024-06-07 | 2.78 | 2.56 | 2.87 | -0.72 | -20.57% | 2 | 9 | 57.50% |
