Marchés français ouverture 5 h 49 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 411,15 -423,95 (-1,09 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 288,81 -884,27 (-1,49 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 51.20 | 55.00 | 0.00 | - | 1 | 18 | 118.85% |
| CRWD240517C00260000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 53.99 | 52.35 | 55.10 | -1.48 | -2.67% | 1 | 130 | 76.51% |
| CRWD240524C00260000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 61.45 | 52.15 | 55.15 | +14.55 | +31.02% | 1 | 5 | 57.79% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 53.30 | 56.20 | 0.00 | - | 1 | 9 | 58.02% |
| CRWD240621C00260000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 61.29 | 58.50 | 59.90 | -2.19 | -3.45% | 4 | 743 | 61.26% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 61.05 | 63.00 | 0.00 | - | 3 | 141 | 55.76% |
| CRWD240816C00260000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 70.45 | 64.65 | 65.95 | +8.20 | +13.17% | 6 | 93 | 54.40% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 69.75 | 71.35 | 0.00 | - | 1 | 77 | 55.98% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 72.35 | 73.95 | 0.00 | - | 2 | 14 | 54.94% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 79.65 | 81.40 | 0.00 | - | 20 | 124 | 56.01% |
| CRWD250117C00260000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 86.36 | 81.90 | 83.75 | 0.00 | - | 1 | 676 | 55.54% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 88.55 | 90.20 | 0.00 | - | 1 | 23 | 56.56% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 91.20 | 93.00 | 0.00 | - | 1 | 200 | 57.01% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 96.55 | 99.00 | 0.00 | - | 2 | 96 | 57.52% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 107.45 | 110.60 | 0.00 | - | 1 | 4 | 57.78% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 111.15 | 114.85 | 0.00 | - | 1 | 128 | 58.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.30 | 0.00 | - | 34 | 177 | 96.48% |
| CRWD240517P00260000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.19 | +0.01 | +7.14% | 732 | 2,602 | 52.15% |
| CRWD240524P00260000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 0.53 | 0.28 | 0.60 | 0.00 | - | 5 | 58 | 50.78% |
| CRWD240531P00260000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 0.56 | 0.58 | 1.66 | -0.34 | -37.78% | 8 | 114 | 53.80% |
| CRWD240607P00260000 | 2024-05-07 11:02AM EDT | 2024-06-07 | 3.10 | 2.76 | 3.60 | +0.02 | +0.65% | 3 | 74 | 56.95% |
| CRWD240614P00260000 | 2024-05-06 12:21PM EDT | 2024-06-14 | 3.98 | 2.79 | 4.80 | 0.00 | - | 1 | 3 | 54.44% |
| CRWD240621P00260000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.52 | 4.55 | 4.85 | +0.32 | +7.62% | 39 | 1,095 | 53.82% |
| CRWD240719P00260000 | 2024-05-07 3:29PM EDT | 2024-07-19 | 6.30 | 6.65 | 6.95 | +0.20 | +3.28% | 18 | 280 | 48.95% |
| CRWD240816P00260000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 8.10 | 8.15 | 9.75 | -0.16 | -1.94% | 3 | 249 | 48.02% |
| CRWD240920P00260000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 13.05 | 12.15 | 13.15 | 0.00 | - | 5 | 406 | 47.61% |
| CRWD241018P00260000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 14.34 | 14.10 | 15.25 | 0.00 | - | 4 | 118 | 46.71% |
| CRWD241220P00260000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 18.60 | 19.15 | 19.80 | 0.00 | - | 4 | 114 | 45.69% |
| CRWD250117P00260000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 20.40 | 19.75 | 21.55 | -0.40 | -1.92% | 7 | 675 | 45.23% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 29.65 | 24.65 | 26.35 | 0.00 | - | 4 | 9 | 45.63% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 26.30 | 27.25 | 0.00 | - | 20 | 51 | 44.72% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 29.95 | 31.10 | 0.00 | - | 2 | 179 | 44.64% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 40.09% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 39.20 | 40.50 | 0.00 | - | 38 | 89 | 43.29% |
