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
58 696,75 +48,38 (+0,08 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00420000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 705 | 61.91% |
| CRWD240531C00420000 | 2024-05-01 10:25AM EDT | 2024-05-31 | 0.30 | 0.08 | 0.75 | 0.00 | - | - | 2 | 55.66% |
| CRWD240621C00420000 | 2024-05-07 2:55PM EDT | 2024-06-21 | 2.30 | 2.16 | 2.51 | -0.23 | -9.09% | 42 | 216 | 56.96% |
| CRWD240719C00420000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 3.90 | 3.30 | 3.70 | +0.10 | +2.63% | 17 | 69 | 50.36% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 2024-08-16 | 4.25 | 5.05 | 6.00 | 0.00 | - | 4 | 52 | 49.24% |
| CRWD240920C00420000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 9.05 | 9.05 | 9.40 | -0.30 | -3.21% | 1 | 83 | 49.24% |
| CRWD241018C00420000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 7.55 | 10.40 | 11.95 | 0.00 | - | 2 | 46 | 48.99% |
| CRWD241220C00420000 | 2024-05-07 2:19PM EDT | 2024-12-20 | 18.90 | 17.40 | 19.60 | +2.65 | +16.31% | 1 | 67 | 51.12% |
| CRWD250117C00420000 | 2024-05-07 11:13AM EDT | 2025-01-17 | 20.10 | 20.40 | 21.00 | +1.95 | +10.74% | 14 | 535 | 49.77% |
| CRWD250321C00420000 | 2024-05-02 1:38PM EDT | 2025-03-21 | 23.75 | 25.95 | 27.85 | 0.00 | - | 9 | 32 | 50.18% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 2025-04-17 | 21.45 | 27.45 | 31.10 | 0.00 | - | 1 | 128 | 50.28% |
| CRWD250620C00420000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 29.45 | 33.65 | 35.00 | 0.00 | - | 4 | 44 | 50.22% |
| CRWD251121C00420000 | 2024-04-29 2:31PM EDT | 2025-11-21 | 42.50 | 45.20 | 48.15 | 0.00 | - | 16 | 63 | 50.98% |
| CRWD260116C00420000 | 2024-05-07 1:03PM EDT | 2026-01-16 | 53.76 | 49.60 | 52.40 | +7.56 | +16.36% | 1 | 37 | 51.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 2024-05-17 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 2024-07-19 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240920P00420000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 117.23 | 107.90 | 110.35 | 0.00 | - | - | 1 | 34.82% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 34.04% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 134.88 | 113.95 | 116.10 | 0.00 | - | 3 | 7 | 35.03% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 2025-06-20 | 122.15 | 120.65 | 124.10 | 0.00 | - | 95 | 50 | 35.54% |
