Marchés français ouverture 6 h 1 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 435,06 -400,04 (-1,03 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 238,61 -813,02 (-1,38 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-07 1:03PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.06 | -0.08 | -40.00% | 44 | 145 | 51.56% |
| CRWD240517C00350000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.60 | 0.46 | 0.63 | -0.50 | -45.45% | 160 | 1,732 | 44.09% |
| CRWD240524C00350000 | 2024-05-07 1:27PM EDT | 2024-05-24 | 2.28 | 1.30 | 2.43 | -0.22 | -8.80% | 8 | 87 | 48.29% |
| CRWD240531C00350000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 2.40 | 1.88 | 3.20 | -1.18 | -32.96% | 8 | 83 | 44.54% |
| CRWD240607C00350000 | 2024-05-07 2:19PM EDT | 2024-06-07 | 9.80 | 8.40 | 8.90 | -0.45 | -4.39% | 8 | 114 | 58.84% |
| CRWD240614C00350000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 11.25 | 9.20 | 11.30 | +0.25 | +2.27% | 2 | 20 | 57.75% |
| CRWD240621C00350000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 11.40 | 10.50 | 10.75 | -0.99 | -7.99% | 76 | 1,803 | 54.05% |
| CRWD240719C00350000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 15.35 | 13.90 | 14.40 | -0.50 | -3.15% | 114 | 801 | 49.91% |
| CRWD240816C00350000 | 2024-05-07 2:41PM EDT | 2024-08-16 | 19.20 | 16.70 | 18.45 | -0.70 | -3.52% | 29 | 294 | 49.00% |
| CRWD240920C00350000 | 2024-05-07 1:59PM EDT | 2024-09-20 | 25.95 | 23.45 | 24.30 | +0.35 | +1.37% | 2 | 316 | 50.18% |
| CRWD241018C00350000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 30.10 | 26.45 | 28.55 | +1.38 | +4.81% | 5 | 67 | 50.87% |
| CRWD241220C00350000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 38.00 | 35.65 | 36.30 | +5.30 | +16.21% | 6 | 1,075 | 50.85% |
| CRWD250117C00350000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 41.15 | 37.55 | 39.15 | -0.20 | -0.48% | 9 | 1,496 | 50.26% |
| CRWD250321C00350000 | 2024-05-07 2:07PM EDT | 2025-03-21 | 48.00 | 45.00 | 46.25 | 0.00 | - | 2 | 17 | 51.26% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 47.40 | 49.10 | 0.00 | - | 1 | 111 | 51.38% |
| CRWD250620C00350000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 56.79 | 53.75 | 55.35 | -0.25 | -0.44% | 2 | 463 | 51.96% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 66.70 | 69.10 | 0.00 | - | 20 | 86 | 52.97% |
| CRWD260116C00350000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 75.95 | 72.00 | 73.50 | +2.95 | +4.04% | 2 | 602 | 53.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 42.84 | 35.65 | 38.50 | 0.00 | - | 1 | 305 | 49.68% |
| CRWD240524P00350000 | 2024-05-07 12:03PM EDT | 2024-05-24 | 34.95 | 37.60 | 39.15 | -3.74 | -9.67% | 2 | 16 | 43.36% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 38.00 | 40.60 | 0.00 | - | - | 2 | 44.31% |
| CRWD240607P00350000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 47.60 | 42.80 | 45.20 | 0.00 | - | 1 | 1 | 51.83% |
| CRWD240621P00350000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 45.00 | 45.40 | 46.45 | -5.42 | -10.75% | 1 | 136 | 49.79% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 47.40 | 49.30 | 0.00 | - | 4 | 278 | 44.91% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 49.70 | 51.50 | 0.00 | - | 2 | 34 | 41.87% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 54.50 | 56.10 | 0.00 | - | 1 | 128 | 42.52% |
| CRWD241018P00350000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 59.00 | 57.00 | 58.85 | 0.00 | - | 6 | 55 | 42.15% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 62.60 | 64.00 | 0.00 | - | 3 | 303 | 41.20% |
| CRWD250117P00350000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 61.95 | 63.90 | 66.05 | -17.90 | -22.42% | 5 | 222 | 40.87% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 67.95 | 69.90 | 0.00 | - | 6 | 75 | 39.94% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 51.47% |
| CRWD250620P00350000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 71.30 | 73.65 | 76.20 | -2.83 | -3.82% | 1 | 237 | 40.01% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 81.30 | 84.00 | 0.00 | - | 1 | 2 | 39.15% |
| CRWD260116P00350000 | 2024-05-07 1:19PM EDT | 2026-01-16 | 82.27 | 83.05 | 86.40 | -5.04 | -5.77% | 1 | 118 | 38.82% |
