Marchés français ouverture 4 h 27 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 396,49 -438,61 (-1,13 %) EUR/USD
1,0742 -0,0016 (-0,15 %) HANG SENG
18 541,59 +62,22 (+0,34 %) Bitcoin EUR
58 422,84 -966,69 (-1,63 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00440000 | 2024-05-07 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 125.00% |
| CRWD240517C00440000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 116 | 71.48% |
| CRWD240621C00440000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 1.65 | 1.23 | 1.43 | +0.13 | +8.55% | 13 | 692 | 57.06% |
| CRWD240719C00440000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 2.40 | 1.99 | 2.36 | -0.26 | -9.77% | 18 | 65 | 50.48% |
| CRWD240816C00440000 | 2024-05-07 3:23PM EDT | 2024-08-16 | 3.85 | 2.89 | 4.50 | +1.47 | +61.76% | 4 | 35 | 50.26% |
| CRWD240920C00440000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 7.05 | 6.35 | 6.85 | +0.65 | +10.16% | 1 | 37 | 48.83% |
| CRWD241018C00440000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 8.25 | 7.50 | 8.90 | 0.00 | - | 1 | 57 | 48.30% |
| CRWD241220C00440000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 15.35 | 14.20 | 14.70 | 0.00 | - | 4 | 37 | 49.09% |
| CRWD250117C00440000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 17.50 | 16.10 | 17.70 | 0.00 | - | 13 | 63 | 49.88% |
| CRWD250321C00440000 | 2024-05-06 11:49AM EDT | 2025-03-21 | 22.75 | 21.40 | 22.55 | 0.00 | - | 1 | 85 | 49.54% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 2025-04-17 | 20.65 | 23.80 | 24.70 | 0.00 | - | 2 | 18 | 49.55% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 22.33 | 28.90 | 31.20 | 0.00 | - | 5 | 10 | 50.88% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 2025-11-21 | 34.85 | 41.45 | 43.00 | 0.00 | - | 4 | 6 | 50.80% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 32.95 | 44.65 | 47.20 | 0.00 | - | 1 | 105 | 50.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 2024-05-17 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 152.59% |
| CRWD240621P00440000 | 2024-04-30 9:52AM EDT | 2024-06-21 | 139.11 | 125.10 | 129.15 | 0.00 | - | 1 | 0 | 59.96% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 2024-07-19 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 2024-08-16 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 24.59% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 33.38% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 2025-01-17 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 0.00% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 2026-01-16 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 29.67% |
