La bourse ferme dans 3 h 32 min
CAC 40
8 018,32 +21,68 (+0,27 %) Euro Stoxx 50
4 976,45 +19,49 (+0,39 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 322,10 -9,10 (-0,39 %) Bitcoin EUR
59 016,03 -604,50 (-1,01 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| CRWD240517C00270000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 47.32 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 40.68 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| CRWD240621C00270000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 55.28 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 0.00% |
| CRWD240719C00270000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CRWD250117C00270000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 55.68% |
| CRWD250620C00270000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 84.53 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 394 | 25.00% |
| CRWD240517P00270000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 82 | 804 | 25.00% |
| CRWD240524P00270000 | 2024-05-06 2:53PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 12.50% |
| CRWD240531P00270000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 191 | 12.50% |
| CRWD240607P00270000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 6.02 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 12.50% |
| CRWD240614P00270000 | 2024-05-03 10:53AM EDT | 2024-06-14 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| CRWD240621P00270000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 6.03 | 0.00 | 0.00 | 0.00 | - | 339 | 1,522 | 12.50% |
| CRWD240719P00270000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 39 | 323 | 6.25% |
| CRWD240816P00270000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 12.52 | 0.00 | 0.00 | 0.00 | - | 166 | 251 | 6.25% |
| CRWD240920P00270000 | 2024-05-06 10:39AM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 72 | 662 | 6.25% |
| CRWD241018P00270000 | 2024-05-03 12:08PM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 258 | 680 | 6.25% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 3.13% |
| CRWD250117P00270000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 9 | 649 | 3.13% |
| CRWD250321P00270000 | 2024-05-06 10:58AM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| CRWD250417P00270000 | 2024-05-06 3:40PM EDT | 2025-04-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 3.13% |
| CRWD251121P00270000 | 2024-05-06 10:27AM EDT | 2025-11-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 225 | 354 | 3.13% |
