La bourse est fermée
Dow Jones
38 933,75 +81,48 (+0,21 %) Nasdaq
16 382,27 +33,02 (+0,20 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 142,80 +154,42 (+0,26 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 45.10 | 47.35 | 50.35 | 0.00 | - | 4 | 5 | 107.08% |
| CRWD240517C00265000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 49.76 | 48.00 | 50.85 | 0.00 | - | 1 | 2 | 71.70% |
| CRWD240524C00265000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 34.42 | 48.50 | 51.90 | 0.00 | - | 3 | 4 | 65.30% |
| CRWD240531C00265000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 43.63 | 49.35 | 51.55 | 0.00 | - | 1 | 3 | 52.99% |
| CRWD240607C00265000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 46.55 | 52.85 | 54.95 | 0.00 | - | 1 | 1 | 59.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00265000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.21 | +0.01 | +14.29% | 16 | 247 | 75.20% |
| CRWD240517P00265000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.32 | -0.03 | -15.00% | 1 | 464 | 52.83% |
| CRWD240524P00265000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 0.60 | 0.38 | 0.77 | +0.02 | +3.51% | 9 | 57 | 48.90% |
| CRWD240531P00265000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.89 | 0.90 | 1.25 | +0.03 | +3.49% | 5 | 54 | 46.33% |
| CRWD240607P00265000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 3.91 | 3.95 | 4.35 | 0.00 | - | 5 | 33 | 58.01% |
| CRWD240614P00265000 | 2024-05-07 11:01AM EDT | 2024-06-14 | 4.65 | 4.65 | 5.10 | -0.30 | -6.06% | 1 | 14 | 55.63% |
