La bourse est fermée
Dow Jones
38 906,92 +54,65 (+0,14 %) Nasdaq
16 387,40 +38,15 (+0,23 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 182,25 +21,36 (+0,04 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00280000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 40.60 | 32.55 | 35.45 | +13.10 | +47.64% | 1 | 27 | 77.15% |
| CRWD240517C00280000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 34.23 | 34.60 | 35.85 | -3.92 | -10.28% | 5 | 405 | 51.50% |
| CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 43.00 | 35.45 | 37.05 | +9.75 | +29.32% | 1 | 28 | 49.38% |
| CRWD240531C00280000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 38.55 | 36.45 | 38.20 | 0.00 | - | 2 | 87 | 47.99% |
| CRWD240607C00280000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 45.20 | 42.00 | 43.25 | 0.00 | - | 2 | 12 | 59.59% |
| CRWD240621C00280000 | 2024-05-07 10:36AM EDT | 2024-06-21 | 44.00 | 44.55 | 45.40 | -3.50 | -7.37% | 2 | 470 | 56.51% |
| CRWD240719C00280000 | 2024-05-07 11:38AM EDT | 2024-07-19 | 48.45 | 47.45 | 49.05 | +5.65 | +13.20% | 1 | 410 | 51.70% |
| CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 45.22 | 51.95 | 52.80 | 0.00 | - | 2 | 31 | 51.43% |
| CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 57.65 | 59.25 | 0.00 | - | 1 | 120 | 53.51% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 60.95 | 62.20 | 0.00 | - | 10 | 13 | 52.98% |
| CRWD241220C00280000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 70.12 | 69.20 | 70.75 | 0.00 | - | 1 | 55 | 54.64% |
| CRWD250117C00280000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 70.15 | 71.85 | 73.25 | 0.00 | - | 13 | 627 | 54.32% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 78.05 | 80.35 | 0.00 | - | 1 | 4 | 55.02% |
| CRWD250417C00280000 | 2024-05-06 10:05AM EDT | 2025-04-17 | 80.10 | 80.85 | 82.50 | 0.00 | - | 1 | 17 | 55.11% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 86.80 | 89.50 | 0.00 | - | 20 | 59 | 56.11% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 98.25 | 101.30 | 0.00 | - | 2 | 5 | 56.30% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 102.60 | 104.75 | 0.00 | - | 1 | 213 | 56.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00280000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 0.17 | 0.05 | 0.15 | +0.08 | +88.89% | 84 | 333 | 52.54% |
| CRWD240517P00280000 | 2024-05-07 10:10AM EDT | 2024-05-17 | 0.63 | 0.60 | 0.68 | +0.08 | +14.55% | 244 | 903 | 44.87% |
| CRWD240524P00280000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 1.25 | 1.32 | 1.59 | +0.03 | +2.46% | 43 | 240 | 43.57% |
| CRWD240531P00280000 | 2024-05-07 11:38AM EDT | 2024-05-31 | 2.30 | 2.01 | 2.30 | +0.28 | +13.86% | 7 | 231 | 41.36% |
| CRWD240607P00280000 | 2024-05-07 11:21AM EDT | 2024-06-07 | 7.20 | 6.70 | 7.40 | +0.40 | +5.88% | 2 | 72 | 56.28% |
| CRWD240614P00280000 | 2024-05-06 2:53PM EDT | 2024-06-14 | 7.65 | 6.95 | 8.40 | 0.00 | - | 3 | 11 | 53.03% |
| CRWD240621P00280000 | 2024-05-07 11:41AM EDT | 2024-06-21 | 8.85 | 8.60 | 8.80 | +0.55 | +6.63% | 61 | 1,038 | 51.86% |
| CRWD240719P00280000 | 2024-05-07 10:31AM EDT | 2024-07-19 | 11.75 | 11.15 | 11.55 | +0.74 | +6.72% | 3 | 1,134 | 47.28% |
| CRWD240816P00280000 | 2024-05-07 11:43AM EDT | 2024-08-16 | 14.10 | 13.85 | 14.55 | -0.05 | -0.35% | 19 | 327 | 45.78% |
| CRWD240920P00280000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 18.20 | 17.75 | 18.55 | 0.00 | - | 34 | 394 | 45.65% |
| CRWD241018P00280000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 20.50 | 20.25 | 20.70 | +0.50 | +2.50% | 15 | 100 | 44.56% |
| CRWD241220P00280000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 26.05 | 26.25 | 27.15 | 0.00 | - | 2 | 51 | 45.35% |
| CRWD250117P00280000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 27.50 | 27.65 | 28.00 | -0.80 | -2.83% | 6 | 428 | 43.72% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 31.50 | 32.55 | 0.00 | - | 11 | 12 | 43.55% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 32.70 | 34.50 | 0.00 | - | 3 | 21 | 43.62% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 37.55 | 38.30 | 0.00 | - | 118 | 282 | 43.28% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 44.20 | 45.90 | 0.00 | - | 2 | 5 | 42.38% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 46.30 | 48.35 | 0.00 | - | 1 | 270 | 42.11% |
