La bourse est fermée
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
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 612,32 -357,16 (-0,61 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00320000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.05 | 1.89 | 2.30 | -2.52 | -55.14% | 1,073 | 561 | 39.36% |
| CRWD240517C00320000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.40 | 5.25 | 5.45 | -2.72 | -33.50% | 452 | 2,067 | 39.59% |
| CRWD240524C00320000 | 2024-05-07 3:33PM EDT | 2024-05-24 | 8.93 | 7.70 | 8.15 | -1.97 | -18.07% | 66 | 178 | 41.03% |
| CRWD240531C00320000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 10.89 | 9.50 | 9.95 | -2.11 | -16.23% | 147 | 177 | 40.43% |
| CRWD240607C00320000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 20.05 | 17.15 | 18.35 | -0.55 | -2.67% | 39 | 22 | 57.00% |
| CRWD240621C00320000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 20.45 | 20.35 | 20.70 | -3.00 | -12.79% | 337 | 1,485 | 53.81% |
| CRWD240719C00320000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 24.75 | 24.70 | 25.05 | -2.63 | -9.61% | 88 | 535 | 50.17% |
| CRWD240816C00320000 | 2024-05-07 2:52PM EDT | 2024-08-16 | 31.01 | 28.55 | 29.00 | -0.99 | -3.09% | 23 | 406 | 48.99% |
| CRWD240920C00320000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 37.95 | 35.05 | 35.60 | +1.38 | +3.77% | 13 | 214 | 50.57% |
| CRWD241018C00320000 | 2024-05-07 1:00PM EDT | 2024-10-18 | 43.00 | 38.55 | 39.60 | +1.00 | +2.38% | 2 | 148 | 50.57% |
| CRWD241220C00320000 | 2024-05-07 3:27PM EDT | 2024-12-20 | 49.75 | 47.00 | 48.30 | -0.18 | -0.36% | 23 | 344 | 51.79% |
| CRWD250117C00320000 | 2024-05-07 2:48PM EDT | 2025-01-17 | 53.10 | 49.80 | 51.25 | -0.15 | -0.28% | 79 | 507 | 51.66% |
| CRWD250321C00320000 | 2024-05-06 3:55PM EDT | 2025-03-21 | 60.62 | 56.10 | 58.75 | 0.00 | - | 1 | 31 | 52.29% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 59.50 | 61.15 | 0.00 | - | 20 | 61 | 52.64% |
| CRWD250620C00320000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 67.41 | 65.60 | 67.60 | +4.93 | +7.89% | 1 | 87 | 53.23% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 79.10 | 81.00 | 0.00 | - | 1 | 12 | 54.39% |
| CRWD260116C00320000 | 2024-05-07 1:03PM EDT | 2026-01-16 | 88.76 | 83.10 | 85.50 | +2.21 | +2.55% | 1 | 247 | 54.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00320000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 7.95 | 8.95 | 9.60 | +1.30 | +19.55% | 162 | 116 | 38.01% |
| CRWD240517P00320000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 10.45 | 12.05 | 12.50 | +0.53 | +5.34% | 43 | 895 | 37.65% |
| CRWD240524P00320000 | 2024-05-07 12:08PM EDT | 2024-05-24 | 11.25 | 13.40 | 16.05 | -9.85 | -46.68% | 26 | 12 | 42.69% |
| CRWD240531P00320000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 12.85 | 15.65 | 17.25 | -1.10 | -7.89% | 5 | 32 | 39.97% |
| CRWD240607P00320000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 21.18 | 23.40 | 24.40 | -9.16 | -30.19% | 1 | 1 | 53.47% |
| CRWD240621P00320000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 24.25 | 25.85 | 26.15 | +0.40 | +1.68% | 237 | 432 | 49.69% |
| CRWD240719P00320000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 26.95 | 28.85 | 29.40 | -0.65 | -2.36% | 40 | 553 | 44.97% |
| CRWD240816P00320000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 30.20 | 31.65 | 32.20 | +0.05 | +0.17% | 1 | 400 | 42.56% |
| CRWD240920P00320000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 36.70 | 36.50 | 37.05 | -1.30 | -3.42% | 1 | 227 | 43.07% |
| CRWD241018P00320000 | 2024-05-07 11:55AM EDT | 2024-10-18 | 38.50 | 38.70 | 39.75 | +0.45 | +1.18% | 2 | 100 | 42.48% |
| CRWD241220P00320000 | 2024-05-07 12:42PM EDT | 2024-12-20 | 43.01 | 44.95 | 46.30 | -11.14 | -20.57% | 2 | 108 | 42.81% |
| CRWD250117P00320000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 46.50 | 46.60 | 47.80 | -8.85 | -15.99% | 17 | 357 | 41.84% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 50.35 | 52.95 | 0.00 | - | 38 | 140 | 41.94% |
| CRWD250417P00320000 | 2024-05-06 3:45PM EDT | 2025-04-17 | 51.50 | 52.45 | 53.95 | 0.00 | - | 11 | 142 | 41.10% |
| CRWD250620P00320000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 57.03 | 56.45 | 58.00 | 0.00 | - | 21 | 180 | 40.86% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 64.05 | 67.45 | 0.00 | - | 12 | 69 | 41.05% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 66.15 | 68.75 | 0.00 | - | 1 | 159 | 39.97% |
