Marchés français ouverture 6 h 57 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 027,90 -764,34 (-1,30 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 2024-05-10 | 25.06 | 21.90 | 25.10 | 0.00 | - | 9 | 408 | 66.85% |
| CRWD240517C00290000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 28.95 | 23.55 | 25.65 | +2.44 | +9.20% | 10 | 769 | 54.54% |
| CRWD240524C00290000 | 2024-05-07 2:43PM EDT | 2024-05-24 | 29.73 | 25.50 | 27.10 | +2.98 | +11.14% | 2 | 28 | 49.33% |
| CRWD240531C00290000 | 2024-05-07 12:23PM EDT | 2024-05-31 | 32.50 | 26.90 | 28.30 | +1.25 | +4.00% | 11 | 58 | 46.38% |
| CRWD240607C00290000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 36.00 | 33.45 | 34.90 | 0.00 | - | 1 | 45 | 60.06% |
| CRWD240614C00290000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 35.56 | 34.10 | 36.20 | -2.84 | -7.40% | 1 | 1 | 57.00% |
| CRWD240621C00290000 | 2024-05-07 12:59PM EDT | 2024-06-21 | 41.30 | 35.65 | 37.75 | +1.30 | +3.25% | 19 | 654 | 56.37% |
| CRWD240719C00290000 | 2024-05-07 12:11PM EDT | 2024-07-19 | 44.50 | 39.90 | 42.10 | -0.30 | -0.67% | 3 | 455 | 52.81% |
| CRWD240816C00290000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 40.90 | 43.15 | 45.20 | 0.00 | - | 3 | 185 | 50.19% |
| CRWD240920C00290000 | 2024-05-07 12:29PM EDT | 2024-09-20 | 55.08 | 49.85 | 52.10 | +14.40 | +35.40% | 1 | 266 | 52.94% |
| CRWD241018C00290000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 58.10 | 53.75 | 55.90 | 0.00 | - | 7 | 89 | 53.18% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 62.00 | 63.30 | 0.00 | - | 2 | 76 | 53.78% |
| CRWD250117C00290000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 67.30 | 64.20 | 65.80 | -0.90 | -1.32% | 3 | 2,363 | 53.17% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 75.70 | 71.90 | 73.05 | +15.25 | +25.23% | 1 | 7 | 54.56% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 73.60 | 75.70 | 0.00 | - | 1 | 71 | 54.32% |
| CRWD250620C00290000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 80.00 | 79.15 | 81.80 | 0.00 | - | 9 | 107 | 54.70% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 92.95 | 94.80 | 0.00 | - | 2 | 13 | 56.13% |
| CRWD260116C00290000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 101.02 | 95.75 | 98.85 | +11.82 | +13.25% | 1 | 811 | 55.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00290000 | 2024-05-07 3:28PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.41 | -0.10 | -38.46% | 87 | 487 | 54.20% |
| CRWD240517P00290000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.50 | 1.21 | 1.61 | +0.21 | +16.28% | 115 | 1,791 | 42.97% |
| CRWD240524P00290000 | 2024-05-07 1:15PM EDT | 2024-05-24 | 2.60 | 2.83 | 3.05 | +0.08 | +3.17% | 421 | 108 | 41.57% |
| CRWD240531P00290000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 3.47 | 3.75 | 4.90 | +0.22 | +6.77% | 67 | 113 | 42.97% |
| CRWD240607P00290000 | 2024-05-07 3:56PM EDT | 2024-06-07 | 10.00 | 9.35 | 10.65 | +0.40 | +4.17% | 5 | 47 | 54.92% |
| CRWD240614P00290000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 10.36 | 10.90 | 11.90 | -5.72 | -35.57% | 3 | 1 | 53.61% |
| CRWD240621P00290000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 11.45 | 11.40 | 12.60 | +0.35 | +3.15% | 85 | 2,680 | 50.83% |
| CRWD240719P00290000 | 2024-05-06 1:46PM EDT | 2024-07-19 | 14.65 | 14.75 | 15.60 | 0.00 | - | 19 | 520 | 47.17% |
| CRWD240816P00290000 | 2024-05-07 3:49PM EDT | 2024-08-16 | 17.10 | 17.55 | 18.40 | -0.10 | -0.58% | 108 | 239 | 44.82% |
| CRWD240920P00290000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 21.05 | 21.75 | 23.10 | -3.24 | -13.34% | 19 | 1,611 | 45.37% |
| CRWD241018P00290000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 24.35 | 23.00 | 25.80 | -7.15 | -22.70% | 9 | 48 | 44.82% |
| CRWD241220P00290000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 29.00 | 30.30 | 31.55 | -1.70 | -5.54% | 1 | 165 | 44.42% |
| CRWD250117P00290000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 31.05 | 31.20 | 33.45 | -0.05 | -0.16% | 16 | 391 | 43.88% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 36.40 | 38.15 | 0.00 | - | 3 | 34 | 43.65% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 2025-04-17 | 39.85 | 38.20 | 39.35 | 0.00 | - | 1 | 82 | 42.97% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 42.15 | 43.25 | 0.00 | - | 1 | 367 | 42.66% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 49.35 | 50.75 | 0.00 | - | 5 | 7 | 41.60% |
| CRWD260116P00290000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 53.43 | 51.10 | 54.25 | 0.00 | - | 1 | 143 | 42.02% |
