CrowdStrike CRWD - Chaîne d'options | ADVFN

Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.

S'inscrire

CrowdStrike Holdings Inc (CRWD)

375,16

12,01

(3,31%)

À la fermeture: 19 Mars 9:00PM

Retardé de 15 minutes

375,05

-0,11

( -0,03% )

Après les heures de négociation: 9:18PM

Retardé de 15 minutes

CRWD Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
350,00	25,25	26,50	26,46	25,875	10,46	65,37 %	284	1 237	20:58:21
352,50	21,90	26,05	24,30	23,975	9,87	68,40 %	9	100	15:16:15
355,00	20,20	22,60	23,15	21,40	10,35	80,86 %	75	263	20:23:05
357,50	18,00	20,25	20,28	19,125	9,18	82,70 %	40	153	20:49:21
360,00	15,85	17,55	16,75	16,70	7,17	74,84 %	266	1 352	20:59:27
362,50	13,15	15,65	15,75	14,40	7,65	94,44 %	139	151	20:32:02
365,00	12,25	12,95	13,88	12,60	7,13	105,63 %	196	879	20:54:39
367,50	9,85	11,25	11,00	10,55	5,10	86,44 %	221	148	20:56:02
370,00	8,40	9,40	9,37	8,90	4,77	103,70 %	1 024	1 653	20:58:53
372,50	7,15	7,80	8,30	7,475	4,45	115,58 %	293	185	20:50:21
375,00	5,80	6,35	6,28	6,075	3,18	102,58 %	779	690	20:59:18
377,50	4,70	5,15	6,00	4,925	3,57	146,91 %	268	188	20:53:19
380,00	3,55	4,00	4,00	3,775	2,15	116,22 %	979	1 922	20:59:52
382,50	2,47	3,15	3,12	2,81	1,67	115,17 %	480	53	20:58:53
385,00	1,92	2,44	2,29	2,18	1,12	95,73 %	1 053	1 126	20:59:47
387,50	1,41	1,84	1,75	1,625	0,85	94,44 %	110	30	20:58:49
390,00	0,93	1,40	1,31	1,165	0,64	95,52 %	1 831	2 254	20:59:33
392,50	0,54	1,06	1,00	0,80	0,49	96,08 %	296	120	20:58:22
395,00	0,63	0,75	0,74	0,69	0,42	131,25 %	511	629	20:57:48
397,50	0,22	0,55	0,53	0,385	0,41	341,67 %	51	15	20:55:00

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
350,00	0,42	0,53	0,46	0,475	-2,34	-83,57 %	933	1 554	20:55:02
352,50	0,59	0,74	0,65	0,665	-3,50	-84,34 %	233	227	20:59:40
355,00	0,77	0,91	0,80	0,84	-3,39	-80,91 %	321	294	20:59:06
357,50	0,98	1,43	1,04	1,205	-4,06	-79,61 %	140	122	20:55:27
360,00	1,30	1,80	1,38	1,55	-4,59	-76,88 %	556	1 365	20:55:27
362,50	1,73	2,22	1,70	1,975	-5,30	-75,71 %	236	144	20:58:29
365,00	2,22	2,40	2,34	2,31	-5,51	-70,19 %	506	164	20:59:20
367,50	2,81	3,25	2,66	3,03	-7,19	-72,99 %	185	67	20:28:33
370,00	2,85	4,25	3,60	3,55	-8,24	-69,59 %	753	1 175	20:59:25
372,50	4,60	4,90	4,50	4,75	-10,50	-70,00 %	126	2	20:58:52
375,00	5,60	6,20	5,40	5,90	-8,55	-61,29 %	357	17	20:58:06
377,50	5,40	7,55	6,90	6,475	0,00	0,00 %	33	0	20:59:56
380,00	6,80	9,60	7,60	8,20	-11,10	-59,36 %	94	991	20:52:11
382,50	9,85	10,60	9,75	10,225	0,00	0,00 %	37	0	20:28:45
385,00	9,60	12,95	14,35	11,275	-6,45	-31,01 %	2	105	16:02:02
387,50	13,25	14,60	0,00	13,925	0,00	0,00 %	0	0	-
390,00	15,00	17,60	14,00	16,30	-18,59	-57,04 %	200	708	20:35:28
392,50	17,30	19,35	19,35	18,325	0,00	0,00 %	4	0	17:59:29
395,00	19,15	21,70	23,50	20,425	-24,50	-51,04 %	8	3	15:32:19
397,50	20,20	23,95	0,00	22,075	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
IMGCIMG Inc	US$ 0,663 (35,22%)	61,87k
LGHLLion Group Holding Ltd	US$ 0,1198 (18,61%)	950k
ADGMAdagio Medical Holdings Inc	US$ 1,05 (16,28%)	200
AGHAureus Greenway Holdings Inc	US$ 0,9279 (15,27%)	1,7M
NEOVNeoVolta Inc	US$ 2,85 (13,55%)	175
AKBAAkebia Therapeutics Inc	US$ 2,32 (-18,60%)	391,31k
SISIShineco Inc	US$ 0,89 (-11,00%)	7,53k
BRTXBioRestorative Therapies Inc	US$ 1,5221 (-7,75%)	3,31k
MFImF International Ltd	US$ 0,62 (-7,46%)	1,21k
ALBTAvalon GloboCare Corporation	US$ 6,22 (-7,44%)	1,2k
IQiQiyi Inc	US$ 2,48 (0,40%)	4,24M
SCZiShares MSCI EAFE Small Cap	US$ 66,1714 (0,13%)	2,9M
CMCSAComcast Corporation	US$ 36,09 (0,03%)	2,85M
XHLDTEN Holdings Inc	US$ 1,48 (-5,43%)	2,56M
NVDANVIDIA Corporation	US$ 117,5509 (0,03%)	2,28M

BeachBum

BeachBum il y a 56 secondes

He can’t make money with no market. BELR is even selling down on little volume. If BELR is the creditor he speaks of, he’ll need to maintain a bid while diluting to fund or pay himself anything. BELR is no good to him or shareholders of PSRU if there’s no market for the stock. He keeps tweeting thin

Mark

Mark il y a 59 secondes

uber darthium

uber darthium il y a 1 minute

NaturalShareSellingScams

Noted and Correct

Yeah. Looks like a scam that has $19M in assets. Too bad you can't look deep enough to see the root cause of the problem. I'm hearing there is still a lot of life....

Please give Bilky DelCrappo my regards tho

NEnorth

NEnorth il y a 2 minutes

IR says call Tuesday Maybe he'll know something by then

Sogo

Sogo il y a 2 minutes

Too bad. Musk’s group works fast and digs deep. I wonder if that Stanley guy got threatened or something.

236T568

236T568 il y a 2 minutes

pretty remarkable to see the attorney general of the United States on cable news acting like a entry level Trump campaign spokesman

https://x.com/atrupar/status/1902457475053580623

81vette

81vette il y a 2 minutes

Excellent find bro,see any after-mkt movers?

LetGoodTimesRoll

LetGoodTimesRoll il y a 2 minutes

SOON, Seamus will RIDE in GLORIOUS STYLE!!

CALL him BEASTMASTER!!!
https://media0.giphy.com/media/v1.Y2lkPTc5MGI3NjExN2o4Y3pvZXAzdXMyOTA5dTgxdW5kb2JmcW91bmV4aTQ1bTJ0amYxbSZlcD12MV9pbnRlcm5hbF9naWZfYnlfaWQmY3Q9Zw/PMaoqPSZviqan1FMYu/giphy.gif

$RNVA==>$FOXO $$$$$$$

retireat40

retireat40 il y a 2 minutes

Great day Monday and early PM yesterday. Since then, el crapola.

100lbStriper

100lbStriper il y a 3 minutes

Honorable Wesley L. Hsu District Judge No Calendar
No Calendar
https://www.cacd.uscourts.gov/daily-calendar

i take it this chinjad isnt even remotely booked up. lets see how long it takes him to get ready.

ORCA

ORCA il y a 4 minutes

IT WILL NOT SEE CRAP.MAJOR SELLER OF 105 MILLION FREE TRADING SHARES.HE IS FD.I AM GLAD I CHECKED THE SS AND SAW IT TODAY.I WAS ABOUT TO TAKE OUT THE OFFERS TO .0014.GOD SAVED ME.DAMN I WOULD HAVE MADE THIS POS A TON OF MONEY.NOW HE IS FD.MAJORLY.IF HE CAN WAIT FOR 10 TO 20 YEARS TO SELL THEN WAIT.B

Horntail

Horntail il y a 5 minutes

I also hope it isn't a dud.

Mark

Mark il y a 5 minutes

$AGH 1.03 highs, $CASK .56 highs

solidgold

solidgold il y a 5 minutes

Any news today?

SouthSea

SouthSea il y a 6 minutes

What? If I put in a sell at .0002 and the .0002's start getting bought up and mine get sold, and then it goes back to .0001, .0003's don't ever have to be touched. It's like saying the people who's 77M shares got bought at .0001 today needed to have the bid/ask be .0001x.0002 in order to sell, whic

4retire

4retire il y a 6 minutes

NVDA to build Quantum Research Center: https://ih.advfn.com/stock-market/NASDAQ/nvidia-NVDA/stock-news/95655589/nvidia-to-build-accelerated-quantum-computing-rese

chrismiss_everyday

chrismiss_everyday il y a 6 minutes

Sounds like we’re in the catbird seat on this one!

https://www.anavex.com/sigmaceptor-explained

Prudent Capitalist

Prudent Capitalist il y a 6 minutes

This is a great and just result and sends a strong message to these radial left-wing groups that they cannot disrupt legitimate business operations of companies such as ET. But what remains in doubt is whether Greenpeace has the funds to satisfy the verdict and judgment. they will likely get order

janice shell

janice shell il y a 6 minutes

How surprising!!

Proposal 12: To approve the amendment of the Company’s Second Amended and Restated Certificate of Incorporation, as amended, to effect a reverse stock split of the Company’s outstanding Common Stock at an exchange ratio between 1-for-2 to 1-for-100, as determined by

arizona1

arizona1 il y a 6 minutes

Trump proposes US ownership of Ukraine's nuclear plants
https://www.democraticunderground.com/10143421469

How Trump views the world......

https://media4.giphy.com/media/v1.Y2lkPTc5MGI3NjExN2EycWZjZ3VzYjBqM3RucGR4amdwdHF5emJuNnQ1MzV3aXZlcGN6ciZlcD12MV9pbnRlcm5hbF9

Captt

Captt il y a 7 minutes

Great idea Skulls there is a lot of people with years of experience playing the penny stock casino

hayward

hayward il y a 7 minutes

Does anyone think the board will respond ?

Michael

CommodityCoverage

CommodityCoverage il y a 7 minutes

Is Defiance Silver (DEF.V DNCVF) on track to be a junior mining breakout? With a history of turning silver price surges into massive gains, a strong foothold in Mexico’s richest mining districts, and a strategic M&A angle, this under-the-radar explorer could be gearing up for a major run. With drill

4retire

4retire il y a 8 minutes

NVDA to build Quantum Research Center: https://ih.advfn.com/stock-market/NASDAQ/nvidia-NVDA/stock-news/95655589/nvidia-to-build-accelerated-quantum-computing-rese

SoFi Technologies

Solstad Farstad Asa

Arthur Ventures 2017

ShinMaywa Industries (PK)

Johnson & Johnson

Dividend & Income Select...

UniLend Finance Token

ARGO GRAPHICS (PK)

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales