La bourse est fermée
Dow Jones
38 881,97 +29,70 (+0,08 %) Nasdaq
16 375,63 +26,39 (+0,16 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 999,16 +212,16 (+0,36 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 93 | 78.96% |
| CRWD240517C00370000 | 2024-05-07 12:31PM EDT | 2024-05-17 | 0.22 | 0.11 | 0.34 | -0.08 | -26.67% | 29 | 461 | 46.68% |
| CRWD240524C00370000 | 2024-05-07 12:02PM EDT | 2024-05-24 | 0.58 | 0.67 | 1.32 | -0.25 | -30.12% | 10 | 22 | 48.22% |
| CRWD240531C00370000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 1.40 | 1.02 | 1.58 | 0.00 | - | 3 | 16 | 42.79% |
| CRWD240607C00370000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 6.00 | 5.20 | 6.60 | -0.60 | -9.09% | 1 | 27 | 57.11% |
| CRWD240621C00370000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 8.03 | 7.90 | 8.10 | +0.10 | +1.26% | 36 | 397 | 53.80% |
| CRWD240719C00370000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 10.95 | 10.75 | 11.50 | 0.00 | - | 14 | 176 | 49.86% |
| CRWD240816C00370000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 13.75 | 14.15 | 14.90 | 0.00 | - | 7 | 73 | 48.24% |
| CRWD240920C00370000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 21.50 | 20.20 | 20.95 | +1.35 | +6.70% | 1 | 244 | 50.05% |
| CRWD241018C00370000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 21.30 | 23.35 | 24.25 | +0.30 | +1.43% | 1 | 46 | 49.66% |
| CRWD241220C00370000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 30.00 | 31.65 | 32.35 | -1.00 | -3.23% | 3 | 313 | 50.18% |
| CRWD250117C00370000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 32.81 | 34.35 | 35.00 | 0.00 | - | 1 | 841 | 50.22% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 40.90 | 42.10 | 0.00 | - | 1 | 52 | 50.50% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 43.35 | 44.65 | 0.00 | - | 4 | 63 | 50.52% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 49.64% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 63.30 | 64.95 | 0.00 | - | 1 | 2 | 52.33% |
| CRWD260116C00370000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 66.25 | 67.40 | 69.10 | +2.00 | +3.11% | 1 | 53 | 52.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 58.00 | 50.70 | 53.50 | +4.00 | +7.41% | 4 | 2 | 65.67% |
| CRWD240621P00370000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 59.50 | 57.45 | 58.50 | 0.00 | - | 2 | 99 | 50.04% |
| CRWD240719P00370000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 61.00 | 59.15 | 60.75 | 0.00 | - | 2 | 32 | 44.50% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 45.82% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 45.65% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 67.20 | 69.40 | 0.00 | - | 12 | 24 | 41.41% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 73.10 | 74.90 | 0.00 | - | 1 | 50 | 41.07% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 74.35 | 76.20 | 0.00 | - | 5 | 56 | 40.03% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 48.66% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 40.30% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 47.18% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 37.53% |
