Marchés français ouverture 7 h 50 min
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
1,0754 -0,0005 (-0,04 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 049,53 -904,46 (-1,53 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 33.77 | 36.85 | 39.90 | 0.00 | - | 13 | 21 | 83.74% |
| CRWD240517C00275000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 42.89 | 37.25 | 39.80 | 0.00 | - | 3 | 20 | 52.56% |
| CRWD240524C00275000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 38.10 | 38.10 | 41.60 | 0.00 | - | 6 | 9 | 52.12% |
| CRWD240531C00275000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 37.29 | 39.00 | 41.75 | 0.00 | - | 3 | 51 | 54.43% |
| CRWD240607C00275000 | 2024-05-06 11:57AM EDT | 2024-06-07 | 47.87 | 43.50 | 45.95 | 0.00 | - | 1 | 6 | 60.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00275000 | 2024-05-07 1:13PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.12 | +0.01 | +16.67% | 19 | 190 | 55.66% |
| CRWD240517P00275000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.37 | 0.23 | 0.50 | -0.05 | -11.90% | 11 | 975 | 45.26% |
| CRWD240524P00275000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.09 | 1.01 | 1.17 | +0.10 | +10.10% | 53 | 148 | 43.02% |
| CRWD240531P00275000 | 2024-05-07 2:24PM EDT | 2024-05-31 | 1.54 | 1.53 | 2.33 | +0.14 | +10.00% | 10 | 214 | 44.41% |
| CRWD240607P00275000 | 2024-05-07 1:02PM EDT | 2024-06-07 | 5.30 | 5.75 | 6.40 | -0.45 | -7.83% | 12 | 65 | 55.80% |
| CRWD240614P00275000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 7.06 | 6.50 | 8.20 | +0.23 | +3.37% | 4 | 11 | 54.96% |
