La bourse ferme dans 6 h 15 min
CAC 40
8 020,89 +24,25 (+0,30 %) Euro Stoxx 50
4 982,33 +25,37 (+0,51 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 323,90 -7,30 (-0,31 %) Bitcoin EUR
59 666,36 -918,54 (-1,52 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00380000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRWD240517C00380000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240524C00380000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240531C00380000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240607C00380000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240614C00380000 | 2024-05-06 10:00AM EDT | 2024-06-14 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00380000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CRWD240719C00380000 | 2024-05-06 12:05PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD240816C00380000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920C00380000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD241018C00380000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00380000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 30.66 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 40.50 | 27.50 | 30.10 | 0.00 | - | 3 | 51 | 43.25% |
| CRWD250417C00380000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250620C00380000 | 2024-05-03 10:09AM EDT | 2025-06-20 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD260116C00380000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 118.86% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816P00380000 | 2024-05-06 11:57AM EDT | 2024-08-16 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 50.62% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 42.69% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 45.65% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 47.40% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 2025-06-20 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 37.42% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 36.55% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
