La bourse ferme dans 5 h 18 min
CAC 40
8 022,77 +26,13 (+0,33 %) Euro Stoxx 50
4 986,54 +29,58 (+0,60 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0764 -0,0009 (-0,09 %) Gold future
2 321,30 -9,90 (-0,42 %) Bitcoin EUR
59 585,28 -1 027,46 (-1,70 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00340000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| CRWD240517C00340000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| CRWD240524C00340000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 4.22 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| CRWD240531C00340000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRWD240607C00340000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240614C00340000 | 2024-05-06 3:21PM EDT | 2024-06-14 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240621C00340000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 15.28 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CRWD240719C00340000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRWD240816C00340000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD240920C00340000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CRWD241018C00340000 | 2024-05-06 1:41PM EDT | 2024-10-18 | 32.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD241220C00340000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250117C00340000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CRWD250620C00340000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 43.63% |
| CRWD260116C00340000 | 2024-05-06 2:51PM EDT | 2026-01-16 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 50.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRWD240531P00340000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607P00340000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00340000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00340000 | 2024-05-06 1:16PM EDT | 2024-07-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00340000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220P00340000 | 2024-05-02 11:54AM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD260116P00340000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
