La bourse est fermée
Dow Jones
38 871,63 +19,36 (+0,05 %) Nasdaq
16 341,71 -7,54 (-0,05 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0761 -0,0013 (-0,12 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 927,11 +191,81 (+0,33 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:56PM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.26 | 0.00 | - | 4 | 7 | 97.27% |
| CRWD240517C00400000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 3 | 638 | 51.56% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.49 | 0.06 | 0.73 | 0.00 | - | 2 | 7 | 53.52% |
| CRWD240531C00400000 | 2024-05-06 2:02PM EDT | 2024-05-31 | 0.39 | 0.19 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| CRWD240607C00400000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 2.46 | 2.57 | 3.30 | 0.00 | - | 1 | 1 | 60.80% |
| CRWD240621C00400000 | 2024-05-07 10:21AM EDT | 2024-06-21 | 3.20 | 4.10 | 4.30 | -0.90 | -21.95% | 65 | 719 | 56.09% |
| CRWD240719C00400000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 6.20 | 6.25 | 6.45 | +0.25 | +4.20% | 43 | 105 | 50.40% |
| CRWD240816C00400000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 8.45 | 8.40 | 9.05 | -0.05 | -0.59% | 2 | 115 | 48.69% |
| CRWD240920C00400000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 13.55 | 13.50 | 14.10 | +0.75 | +5.86% | 5 | 1,465 | 50.28% |
| CRWD241018C00400000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 13.60 | 16.25 | 16.75 | 0.00 | - | 1 | 58 | 49.48% |
| CRWD241220C00400000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 22.75 | 23.95 | 24.65 | +1.10 | +5.08% | 1 | 118 | 50.48% |
| CRWD250117C00400000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 25.36 | 25.90 | 26.90 | -1.64 | -6.07% | 6 | 381 | 50.27% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 32.95 | 33.55 | 0.00 | - | 4 | 72 | 50.65% |
| CRWD250417C00400000 | 2024-05-06 3:21PM EDT | 2025-04-17 | 34.85 | 35.05 | 37.40 | 0.00 | - | 1 | 73 | 51.12% |
| CRWD250620C00400000 | 2024-05-06 3:07PM EDT | 2025-06-20 | 41.15 | 40.85 | 44.20 | 0.00 | - | 2 | 352 | 51.75% |
| CRWD251121C00400000 | 2024-05-07 12:22PM EDT | 2025-11-21 | 54.80 | 54.70 | 55.95 | +4.75 | +9.49% | 3 | 23 | 52.30% |
| CRWD260116C00400000 | 2024-05-07 12:42PM EDT | 2026-01-16 | 59.10 | 58.80 | 60.30 | +1.05 | +1.81% | 6 | 104 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 92.24% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 80.15 | 83.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00400000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 84.95 | 82.80 | 83.95 | 0.00 | - | 2 | 2 | 37.07% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 84.00 | 85.30 | 0.00 | - | 8 | 19 | 36.58% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 80.06% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 101.15 | 89.95 | 92.00 | 0.00 | - | 2 | 5 | 37.85% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 95.45 | 97.30 | 0.00 | - | 1 | 68 | 36.76% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 42.35% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 41.53% |
