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
58 703,45 +68,06 (+0,12 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 100.78% |
| CRWD240517C00390000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 1 | 427 | 54.00% |
| CRWD240524C00390000 | 2024-05-07 1:58PM EDT | 2024-05-24 | 0.31 | 0.12 | 0.38 | -0.19 | -38.00% | 2 | 9 | 51.03% |
| CRWD240531C00390000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 0.44 | 0.23 | 0.72 | -0.51 | -53.68% | 1 | 2 | 48.41% |
| CRWD240607C00390000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.82 | 2.03 | 3.40 | +1.10 | +63.95% | 2 | 2 | 57.59% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 2.40 | 4.20 | 0.00 | - | 1 | 1 | 55.04% |
| CRWD240621C00390000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 4.79 | 4.20 | 4.40 | -0.33 | -6.45% | 7 | 312 | 54.77% |
| CRWD240719C00390000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 6.50 | 6.30 | 6.55 | -0.80 | -10.96% | 10 | 111 | 49.52% |
| CRWD240816C00390000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 10.00 | 7.65 | 9.95 | 0.00 | - | 2 | 28 | 49.27% |
| CRWD240920C00390000 | 2024-05-07 1:36PM EDT | 2024-09-20 | 15.85 | 13.45 | 14.10 | +0.90 | +6.02% | 2 | 102 | 49.22% |
| CRWD241018C00390000 | 2024-05-07 3:08PM EDT | 2024-10-18 | 17.65 | 16.25 | 18.00 | +1.15 | +6.97% | 3 | 76 | 50.21% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 23.75 | 24.20 | 25.60 | 0.00 | - | 1 | 129 | 50.36% |
| CRWD250117C00390000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 27.36 | 26.35 | 27.90 | +7.66 | +38.88% | 3 | 366 | 50.57% |
| CRWD250321C00390000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 33.46 | 32.95 | 33.80 | 0.00 | - | 1 | 77 | 50.17% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 35.30 | 37.55 | 0.00 | - | 5 | 73 | 50.75% |
| CRWD250620C00390000 | 2024-05-07 1:43PM EDT | 2025-06-20 | 44.94 | 41.45 | 42.95 | +10.44 | +30.26% | 5 | 84 | 51.05% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 54.50 | 56.50 | 0.00 | - | 1 | 20 | 52.14% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 58.80 | 61.90 | 0.00 | - | 1 | 51 | 52.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 50.00% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 77.50 | 79.25 | 0.00 | - | 2 | 3 | 43.35% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 78.95 | 80.70 | 0.00 | - | 56 | 29 | 39.81% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 80.65 | 82.35 | 0.00 | - | 1 | 6 | 38.33% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 83.80 | 85.40 | 0.00 | - | 2 | 4 | 39.04% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 37.98% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 37.05% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 98.60 | 101.95 | 0.00 | - | 1 | 27 | 37.27% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 107.65 | 110.45 | 0.00 | - | 1 | 80 | 35.79% |
