La bourse ferme dans 2 h 42 min
CAC 40
8 024,80 +28,16 (+0,35 %) Euro Stoxx 50
4 983,59 +26,63 (+0,54 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0779 +0,0006 (+0,05 %) Gold future
2 322,90 -8,30 (-0,36 %) Bitcoin EUR
59 032,19 -52,61 (-0,09 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00450000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 157 | 50.00% |
| CRWD240517C00450000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 50.00% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240621C00450000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| CRWD240719C00450000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| CRWD240816C00450000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| CRWD240920C00450000 | 2024-04-25 1:49PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 35 | 93 | 12.50% |
| CRWD241018C00450000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CRWD241220C00450000 | 2024-05-06 3:28PM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 6.25% |
| CRWD250117C00450000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 6.25% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 2025-03-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| CRWD250417C00450000 | 2024-05-01 12:06PM EDT | 2025-04-17 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| CRWD250620C00450000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 6.25% |
| CRWD260116C00450000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 132.15 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 44.54% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 2025-01-17 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 69.60% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 38.94% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 37.45% |
