La bourse est fermée
Dow Jones
38 915,85 +63,58 (+0,16 %) Nasdaq
16 380,46 +31,21 (+0,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0763 -0,0010 (-0,10 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 953,36 +416,04 (+0,71 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-07 12:14PM EDT | 2024-05-10 | 17.80 | 18.25 | 20.45 | +0.25 | +1.42% | 31 | 127 | 59.01% |
| CRWD240517C00300000 | 2024-05-07 1:00PM EDT | 2024-05-17 | 21.75 | 21.00 | 21.60 | +2.25 | +11.54% | 49 | 954 | 43.56% |
| CRWD240524C00300000 | 2024-05-07 10:55AM EDT | 2024-05-24 | 20.14 | 22.80 | 23.35 | -2.61 | -11.47% | 12 | 151 | 42.33% |
| CRWD240531C00300000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 20.31 | 24.50 | 24.85 | -3.35 | -14.16% | 10 | 84 | 41.50% |
| CRWD240607C00300000 | 2024-05-07 12:23PM EDT | 2024-06-07 | 32.40 | 31.40 | 32.15 | +1.67 | +5.43% | 4 | 20 | 57.67% |
| CRWD240614C00300000 | 2024-05-06 10:29AM EDT | 2024-06-14 | 31.58 | 33.10 | 34.35 | 0.00 | - | 3 | 33 | 57.38% |
| CRWD240621C00300000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 34.57 | 34.15 | 34.70 | +0.31 | +0.90% | 64 | 1,443 | 54.52% |
| CRWD240719C00300000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 37.80 | 37.80 | 39.90 | +0.11 | +0.29% | 7 | 493 | 51.33% |
| CRWD240816C00300000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 41.75 | 42.25 | 43.75 | +0.65 | +1.58% | 3 | 162 | 50.33% |
| CRWD240920C00300000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 49.00 | 48.75 | 49.50 | +0.35 | +0.72% | 2 | 393 | 51.80% |
| CRWD241018C00300000 | 2024-05-07 9:32AM EDT | 2024-10-18 | 49.53 | 52.25 | 53.20 | +4.98 | +11.18% | 2 | 237 | 51.67% |
| CRWD241220C00300000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 55.00 | 61.00 | 61.75 | 0.00 | - | 1 | 264 | 53.11% |
| CRWD250117C00300000 | 2024-05-07 12:09PM EDT | 2025-01-17 | 63.45 | 63.55 | 64.35 | -0.10 | -0.16% | 1 | 381 | 52.69% |
| CRWD250321C00300000 | 2024-05-07 10:52AM EDT | 2025-03-21 | 67.90 | 69.00 | 71.70 | +3.90 | +6.09% | 2 | 26 | 52.95% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 72.90 | 74.55 | 0.00 | - | 1 | 74 | 53.77% |
| CRWD250620C00300000 | 2024-05-07 12:33PM EDT | 2025-06-20 | 79.90 | 79.00 | 81.40 | +0.39 | +0.49% | 1 | 174 | 54.57% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 92.20 | 94.05 | 0.00 | - | 1 | 7 | 55.42% |
| CRWD260116C00300000 | 2024-05-07 12:02PM EDT | 2026-01-16 | 95.31 | 95.80 | 98.10 | -0.69 | -0.72% | 12 | 465 | 55.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-07 1:15PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.50 | -0.28 | -38.89% | 194 | 522 | 41.65% |
| CRWD240517P00300000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 2.52 | 2.30 | 2.61 | -0.17 | -6.32% | 278 | 1,555 | 42.40% |
| CRWD240524P00300000 | 2024-05-07 1:02PM EDT | 2024-05-24 | 3.83 | 3.90 | 4.10 | -0.67 | -14.89% | 48 | 198 | 40.34% |
| CRWD240531P00300000 | 2024-05-07 12:38PM EDT | 2024-05-31 | 5.35 | 5.05 | 5.30 | -0.25 | -4.46% | 23 | 135 | 38.79% |
| CRWD240607P00300000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 13.24 | 11.95 | 12.95 | +0.23 | +1.77% | 1 | 49 | 56.16% |
| CRWD240614P00300000 | 2024-05-07 12:20PM EDT | 2024-06-14 | 13.50 | 13.25 | 13.60 | -0.40 | -2.88% | 2 | 7 | 53.46% |
| CRWD240621P00300000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 14.30 | 14.10 | 14.45 | -0.71 | -4.73% | 47 | 1,404 | 51.29% |
| CRWD240719P00300000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 17.18 | 17.30 | 17.55 | -1.50 | -8.03% | 15 | 627 | 46.66% |
| CRWD240816P00300000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 21.45 | 20.10 | 20.50 | -0.35 | -1.61% | 53 | 188 | 44.47% |
| CRWD240920P00300000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 24.95 | 24.90 | 25.35 | -0.55 | -2.16% | 221 | 552 | 45.03% |
| CRWD241018P00300000 | 2024-05-06 12:42PM EDT | 2024-10-18 | 28.50 | 27.25 | 27.85 | 0.00 | - | 2 | 51 | 44.15% |
| CRWD241220P00300000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 33.65 | 33.25 | 34.00 | -3.00 | -8.19% | 1 | 588 | 44.06% |
| CRWD250117P00300000 | 2024-05-07 10:20AM EDT | 2025-01-17 | 36.55 | 35.00 | 35.65 | +0.35 | +0.97% | 8 | 1,145 | 43.23% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 39.65 | 40.25 | 0.00 | - | 2 | 7 | 42.84% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 41.45 | 42.20 | 0.00 | - | 4 | 135 | 42.82% |
| CRWD250620P00300000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 45.65 | 45.30 | 46.10 | -2.82 | -5.82% | 4 | 315 | 42.42% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 52.70 | 54.25 | 0.00 | - | 4 | 12 | 41.69% |
| CRWD260116P00300000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 56.37 | 55.55 | 56.70 | -2.74 | -4.64% | 1 | 137 | 41.35% |
