Marchés français ouverture 1 h 43 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 727,78 +491,71 (+1,29 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 452,94 -125,36 (-0,67 %) Bitcoin EUR
58 848,02 -683,84 (-1,15 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00310000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 10.06 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 0.00% |
| CRWD240517C00310000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| CRWD240524C00310000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CRWD240531C00310000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 17.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD240607C00310000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 25.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240614C00310000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621C00310000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRWD240816C00310000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240920C00310000 | 2024-05-06 10:12AM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241018C00310000 | 2024-05-06 1:11PM EDT | 2024-10-18 | 45.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 55.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00310000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250321C00310000 | 2024-05-06 2:33PM EDT | 2025-03-21 | 64.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00310000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00310000 | 2024-05-06 12:20PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00310000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.43 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| CRWD240517P00310000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| CRWD240524P00310000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD240531P00310000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 9.24 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CRWD240607P00310000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD240614P00310000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 20.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD240621P00310000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| CRWD240719P00310000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRWD240816P00310000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CRWD240920P00310000 | 2024-05-06 1:35PM EDT | 2024-09-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CRWD241018P00310000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD241220P00310000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD250117P00310000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 43.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
