Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,10+0,41 (+0,14%)
Alla chiusura: 04:00PM EDT
294,50 +0,40 (+0,14%)
Dopo ore: 05:27PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240419C000750002024-03-06 10:38AM EDT75.00276.00238.00241.550.00-242,126.17%
CRWD240419C000850002023-08-28 9:40AM EDT85.0066.6481.0582.500.00-280.00%
CRWD240419C000900002023-09-29 12:49PM EDT90.0082.2084.6588.200.00-220.00%
CRWD240419C000950002023-08-31 12:00PM EDT95.0073.8076.1577.400.00--20.00%
CRWD240419C001000002023-10-06 2:27PM EDT100.0080.2791.0093.800.00-210.00%
CRWD240419C001050002024-02-15 3:34PM EDT105.00226.69209.35213.450.00-2141,680.32%
CRWD240419C001100002024-04-16 10:51AM EDT110.00191.10182.40185.200.00-92710.35%
CRWD240419C001150002023-08-31 1:59PM EDT115.0054.9058.6559.600.00-550.00%
CRWD240419C001200002024-04-15 10:44AM EDT120.00188.35172.00175.200.00-13652.54%
CRWD240419C001300002024-04-17 9:38AM EDT130.00170.83162.30165.250.00-110604.30%
CRWD240419C001350002024-03-15 11:28AM EDT135.00186.02172.20175.200.00-1131,119.04%
CRWD240419C001400002024-04-17 2:16PM EDT140.00155.06152.15155.200.00-123550.39%
CRWD240419C001450002024-04-09 9:30AM EDT145.00170.83147.10150.250.00-2567531.45%
CRWD240419C001500002024-04-18 12:00PM EDT150.00146.30142.10145.25-27.70-15.92%424508.79%
CRWD240419C001550002024-04-16 2:08PM EDT155.00144.76137.20140.200.00-178483.01%
CRWD240419C001600002024-04-11 11:03AM EDT160.00152.53132.30135.200.00-618461.91%
CRWD240419C001650002024-04-16 3:25PM EDT165.00133.57127.05130.200.00-123441.41%
CRWD240419C001700002024-04-15 12:15PM EDT170.00138.02122.20125.250.00-2747425.10%
CRWD240419C001750002024-04-15 1:38PM EDT175.00126.22117.45120.250.00-1229405.57%
CRWD240419C001800002024-04-10 1:40PM EDT180.00114.57112.35115.25-16.93-12.87%10532386.52%
CRWD240419C001850002024-04-18 1:16PM EDT185.00109.79107.00110.85-16.91-13.35%4170401.17%
CRWD240419C001900002024-04-18 11:53AM EDT190.00105.86102.00105.25-10.71-9.19%13195350.00%
CRWD240419C001950002024-04-18 11:28AM EDT195.00100.3897.10100.30+3.28+3.38%1304335.16%
CRWD240419C002000002024-04-18 2:26PM EDT200.0095.0092.1095.30-0.24-0.25%2170317.68%
CRWD240419C002100002024-04-18 3:31PM EDT210.0084.2482.4585.25+0.49+0.59%1209281.35%
CRWD240419C002200002024-04-17 10:19AM EDT220.0077.5072.7075.300.00-2439251.17%
CRWD240419C002300002024-04-18 2:47PM EDT230.0063.6662.7065.30-0.61-0.95%1522219.53%
CRWD240419C002350002024-04-12 3:33PM EDT235.0073.3057.3560.300.00-11204.00%
CRWD240419C002400002024-04-17 2:12PM EDT240.0055.1052.5055.300.00-8432188.67%
CRWD240419C002500002024-04-18 2:17PM EDT250.0044.0242.2045.65-0.09-0.20%17632169.09%
CRWD240419C002600002024-04-18 1:14PM EDT260.0033.8932.3535.20-4.26-11.17%49772125.39%
CRWD240419C002650002024-04-12 1:04PM EDT265.0044.6927.1030.350.00-11114.50%
CRWD240419C002700002024-04-18 10:43AM EDT270.0023.7422.1525.35-0.31-1.29%327599.27%
CRWD240419C002750002024-04-17 1:35PM EDT275.0019.2817.1520.400.00-31784.81%
CRWD240419C002775002024-04-12 2:18PM EDT277.5031.5714.7017.950.00-111077.83%
CRWD240419C002800002024-04-18 3:51PM EDT280.0013.8313.2516.00-0.52-3.62%932851.90%
CRWD240419C002825002024-04-12 12:46PM EDT282.5027.6811.1513.050.00-1163.09%
CRWD240419C002850002024-04-18 3:07PM EDT285.009.628.3010.55-1.48-13.33%30754.39%
CRWD240419C002900002024-04-18 3:59PM EDT290.005.114.055.40-0.50-8.91%13742433.64%
CRWD240419C002925002024-04-18 3:57PM EDT292.503.403.253.50-1.05-23.60%2152030.27%
CRWD240419C002950002024-04-18 3:59PM EDT295.002.101.962.12-0.73-25.80%54632129.25%
CRWD240419C002975002024-04-18 3:59PM EDT297.501.161.061.19-0.87-42.86%31816529.03%
CRWD240419C003000002024-04-18 3:59PM EDT300.000.560.560.68-0.73-56.59%5421,12430.18%
CRWD240419C003025002024-04-18 3:49PM EDT302.500.280.270.36-0.55-66.27%25727330.91%
CRWD240419C003050002024-04-18 3:53PM EDT305.000.150.140.20-0.40-72.73%28646432.32%
CRWD240419C003075002024-04-18 3:53PM EDT307.500.090.030.14-0.29-76.32%14146535.25%
CRWD240419C003100002024-04-18 3:59PM EDT310.000.040.030.08-0.16-80.00%6651,22036.52%
CRWD240419C003125002024-04-18 3:37PM EDT312.500.040.030.04-0.12-75.00%38486437.11%
CRWD240419C003150002024-04-18 2:48PM EDT315.000.040.010.08-0.06-60.00%8264645.70%
CRWD240419C003175002024-04-18 1:50PM EDT317.500.040.030.10-0.03-42.86%15443351.76%
CRWD240419C003200002024-04-18 3:51PM EDT320.000.030.020.03-0.02-40.00%1521,95847.66%
CRWD240419C003225002024-04-18 3:52PM EDT322.500.020.010.03-0.03-60.00%1290351.56%
CRWD240419C003250002024-04-18 3:05PM EDT325.000.030.010.03-0.03-50.00%13989552.73%
CRWD240419C003275002024-04-18 3:41PM EDT327.500.030.010.05-0.09-75.00%12334658.98%
CRWD240419C003300002024-04-18 3:53PM EDT330.000.020.010.030.00-722,38259.77%
CRWD240419C003325002024-04-18 12:40PM EDT332.500.020.010.03-0.03-60.00%4322963.28%
CRWD240419C003350002024-04-18 2:40PM EDT335.000.020.020.06-0.01-33.33%4452571.88%
CRWD240419C003375002024-04-18 2:26PM EDT337.500.020.010.23-0.01-33.33%3453787.11%
CRWD240419C003400002024-04-18 2:30PM EDT340.000.020.000.03-0.01-33.33%681,74471.09%
CRWD240419C003425002024-04-17 11:08AM EDT342.500.010.010.040.00-1014878.13%
CRWD240419C003450002024-04-18 3:34PM EDT345.000.010.010.03-0.02-66.67%4829279.69%
CRWD240419C003475002024-04-18 11:23AM EDT347.500.030.000.04-0.04-57.14%249882.81%
CRWD240419C003500002024-04-18 2:26PM EDT350.000.010.000.030.00-401,71684.38%
CRWD240419C003525002024-04-15 10:00AM EDT352.500.050.010.230.00-14110.16%
CRWD240419C003550002024-04-18 11:21AM EDT355.000.010.010.17-0.01-50.00%9186109.38%
CRWD240419C003575002024-04-15 9:30AM EDT357.500.030.000.750.00-211139.26%
CRWD240419C003600002024-04-18 2:36PM EDT360.000.030.000.03+0.02+200.00%21,54096.09%
CRWD240419C003650002024-04-17 3:32PM EDT365.000.020.000.020.00-2313598.44%
CRWD240419C003700002024-04-17 1:43PM EDT370.000.100.000.040.00-121,240110.94%
CRWD240419C003750002024-04-17 9:54AM EDT375.000.060.000.030.00-159112.50%
CRWD240419C003800002024-04-18 2:51PM EDT380.000.010.000.03-0.01-50.00%11,217118.75%
CRWD240419C003850002024-04-15 2:55PM EDT385.000.400.000.140.00-139144.92%
CRWD240419C003900002024-04-16 3:49PM EDT390.000.020.000.010.00-131,519118.75%
CRWD240419C003950002024-04-08 2:08PM EDT395.000.060.000.650.00-38191.21%
CRWD240419C004000002024-04-16 11:17AM EDT400.000.060.000.010.00-81,434128.13%
CRWD240419C004050002024-04-05 12:08PM EDT405.000.150.000.580.00-2038201.17%
CRWD240419C004100002024-04-09 3:53PM EDT410.000.010.000.050.00-2294157.03%
CRWD240419C004150002024-04-05 12:08PM EDT415.000.150.000.800.00-20202224.22%
CRWD240419C004200002024-04-17 3:52PM EDT420.000.010.000.050.00-6186167.19%
CRWD240419C004300002024-04-02 12:04PM EDT430.000.020.000.050.00-105318176.56%
CRWD240419C004400002024-04-15 11:48AM EDT440.000.010.000.010.00-1380162.50%
CRWD240419C004500002024-04-10 2:57PM EDT450.000.010.000.030.00-1342187.50%
CRWD240419C004600002024-03-22 9:36AM EDT460.000.080.000.130.00-252224.22%
CRWD240419C004700002024-04-09 9:31AM EDT470.000.040.000.030.00-9577204.69%
CRWD240419C004800002024-04-09 11:29AM EDT480.000.010.000.010.00-41,207193.75%
CRWD240419C004900002024-03-15 2:38PM EDT490.000.060.000.400.00-2025284.38%
CRWD240419C005000002024-03-18 12:44PM EDT500.000.010.000.660.00-25312.70%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240419P000750002024-01-05 2:06PM EDT75.000.010.000.040.00-543603.13%
CRWD240419P000800002024-04-15 9:51AM EDT80.000.010.000.010.00-18512.50%
CRWD240419P000850002024-03-06 10:39AM EDT85.000.010.000.260.00-885657.81%
CRWD240419P000900002023-12-28 10:30AM EDT90.000.010.000.060.00-19543.75%
CRWD240419P000950002024-03-06 11:34AM EDT95.000.010.000.260.00-223601.56%
CRWD240419P001000002024-04-17 2:34PM EDT100.000.010.000.010.00-28425.00%
CRWD240419P001050002024-03-04 2:45PM EDT105.000.010.000.200.00-154535.16%
CRWD240419P001100002024-03-18 3:27PM EDT110.000.030.000.010.00-2131393.75%
CRWD240419P001150002024-01-03 11:17AM EDT115.000.190.010.080.00-277451.56%
CRWD240419P001200002024-02-06 4:54PM EDT120.000.060.000.080.00-571428.13%
CRWD240419P001250002024-04-01 11:13AM EDT125.000.010.000.010.00-21,471343.75%
CRWD240419P001300002024-03-12 11:16AM EDT130.000.030.000.370.00-60684461.72%
CRWD240419P001350002024-04-03 9:37AM EDT135.000.150.000.010.00-1159312.50%
CRWD240419P001400002024-03-13 9:49AM EDT140.000.010.000.550.00-3103444.53%
CRWD240419P001450002024-03-12 11:19AM EDT145.000.010.000.370.00-100992403.91%
CRWD240419P001500002024-03-25 10:40AM EDT150.000.010.000.050.00-1981312.50%
CRWD240419P001550002024-03-12 1:57PM EDT155.000.040.000.340.00-40224364.84%
CRWD240419P001600002024-03-11 12:58PM EDT160.000.040.000.200.00-1166327.34%
CRWD240419P001650002024-03-22 9:30AM EDT165.000.010.000.950.00-1226383.20%
CRWD240419P001700002024-04-03 2:38PM EDT170.000.020.000.950.00-2227365.43%
CRWD240419P001750002024-04-04 9:35AM EDT175.000.020.000.650.00-3407328.91%
CRWD240419P001800002024-04-04 12:20PM EDT180.000.010.000.010.00-1695200.00%
CRWD240419P001850002024-03-18 9:32AM EDT185.000.040.000.370.00-1155275.00%
CRWD240419P001900002024-04-04 9:35AM EDT190.000.030.000.030.00-2556198.44%
CRWD240419P001950002024-04-03 2:38PM EDT195.000.030.000.040.00-1468193.75%
CRWD240419P002000002024-04-11 11:16AM EDT200.000.050.000.010.00-2858162.50%
CRWD240419P002100002024-04-15 3:06PM EDT210.000.020.000.010.00-30627143.75%
CRWD240419P002200002024-04-18 3:59PM EDT220.000.050.000.05+0.02+66.67%501,198142.97%
CRWD240419P002250002024-03-25 10:53AM EDT225.000.070.000.550.00-11179.30%
CRWD240419P002300002024-04-17 3:53PM EDT230.000.020.000.04+0.01+100.00%1704120.31%
CRWD240419P002350002024-04-17 9:35AM EDT235.000.020.000.280.00-1011139.06%
CRWD240419P002400002024-04-18 3:29PM EDT240.000.010.000.01-0.01-50.00%2679389.06%
CRWD240419P002450002024-04-17 12:04PM EDT245.000.030.000.050.00-10393.75%
CRWD240419P002500002024-04-18 2:39PM EDT250.000.050.010.03+0.02+66.67%266982.81%
CRWD240419P002550002024-04-15 3:42PM EDT255.000.050.000.700.00-3846109.47%
CRWD240419P002600002024-04-18 2:39PM EDT260.000.070.010.110.00-861973.44%
CRWD240419P002625002024-04-10 11:01AM EDT262.500.100.010.090.00--1066.80%
CRWD240419P002650002024-04-18 12:22PM EDT265.000.050.030.14-0.05-50.00%113966.41%
CRWD240419P002675002024-04-18 11:08AM EDT267.500.040.030.15-0.07-63.64%52361.91%
CRWD240419P002700002024-04-18 2:17PM EDT270.000.080.050.11-0.03-27.27%1178755.66%
CRWD240419P002725002024-04-17 3:16PM EDT272.500.160.030.160.00-45951.76%
CRWD240419P002750002024-04-18 3:47PM EDT275.000.120.040.13-0.09-42.86%7073149.02%
CRWD240419P002775002024-04-18 3:41PM EDT277.500.170.040.24-0.07-29.17%719049.02%
CRWD240419P002800002024-04-18 3:53PM EDT280.000.150.090.24-0.34-69.39%5672,11642.92%
CRWD240419P002825002024-04-18 3:51PM EDT282.500.190.060.42-0.36-65.45%13429942.19%
CRWD240419P002850002024-04-18 3:53PM EDT285.000.330.170.41-0.62-65.26%17175235.01%
CRWD240419P002875002024-04-18 3:46PM EDT287.500.540.500.60-0.89-62.24%15617831.59%
CRWD240419P002900002024-04-18 3:56PM EDT290.001.130.961.07-0.89-44.06%6521,17730.47%
CRWD240419P002925002024-04-18 3:54PM EDT292.502.151.721.85-0.62-22.38%33425329.69%
CRWD240419P002950002024-04-18 3:56PM EDT295.003.162.854.00-1.04-24.76%45369640.60%
CRWD240419P002975002024-04-18 3:02PM EDT297.504.204.055.70-1.60-27.59%7021943.02%
CRWD240419P003000002024-04-18 3:54PM EDT300.007.256.257.00-0.31-4.10%3292,12136.79%
CRWD240419P003025002024-04-18 3:53PM EDT302.509.097.809.45+2.05+29.12%5639844.17%
CRWD240419P003050002024-04-18 3:55PM EDT305.0011.859.9012.60-0.10-0.84%9367562.43%
CRWD240419P003075002024-04-18 3:13PM EDT307.5013.2512.0015.50-0.66-4.74%3525276.59%
CRWD240419P003100002024-04-18 3:56PM EDT310.0016.4515.1017.90+0.43+2.68%821,09955.81%
CRWD240419P003125002024-04-18 3:51PM EDT312.5018.7717.0520.45+0.14+0.75%1521954.35%
CRWD240419P003150002024-04-18 11:12AM EDT315.0020.1820.0522.75-0.62-2.98%45964.84%
CRWD240419P003175002024-04-18 12:16PM EDT317.5024.0022.0025.35+0.76+3.27%553961.91%
CRWD240419P003200002024-04-18 2:52PM EDT320.0026.2025.0027.75-0.21-0.80%14753274.95%
CRWD240419P003225002024-04-18 11:18AM EDT322.5027.3727.2030.15-1.45-5.03%118971.78%
CRWD240419P003250002024-04-18 12:02PM EDT325.0028.8429.7032.90-1.11-3.71%312482.42%
CRWD240419P003275002024-04-17 2:50PM EDT327.5032.3532.2535.450.00-3203189.45%
CRWD240419P003300002024-04-18 3:06PM EDT330.0036.5934.6037.20+0.34+0.94%4115120.80%
CRWD240419P003325002024-04-18 3:06PM EDT332.5040.0537.2040.45+5.25+15.09%301398.10%
CRWD240419P003350002024-04-18 3:06PM EDT335.0039.6039.7042.95-0.35-0.88%207102.83%
CRWD240419P003375002024-04-05 11:17AM EDT337.5025.2542.3545.300.00-20107.42%
CRWD240419P003400002024-04-18 3:06PM EDT340.0044.7144.6547.95+0.32+0.72%7128110.74%
CRWD240419P003425002024-04-17 2:37PM EDT342.5046.5047.2050.350.00-92113.87%
CRWD240419P003450002024-04-18 3:06PM EDT345.0050.0049.7552.90+1.23+2.52%4015121.00%
CRWD240419P003475002024-03-21 3:29PM EDT347.5024.8052.2055.000.00-40110.55%
CRWD240419P003500002024-04-17 2:37PM EDT350.0053.7054.7057.900.00-81128.32%
CRWD240419P003550002024-03-21 10:52AM EDT355.0028.3559.6562.900.00-10135.16%
CRWD240419P003600002024-04-16 1:30PM EDT360.0066.3064.8067.90+4.30+6.94%12147.85%
CRWD240419P003650002024-03-27 11:43AM EDT365.0043.5769.7072.900.00-10152.83%
CRWD240419P003700002024-04-10 2:24PM EDT370.0059.8574.7077.500.00-70144.53%
CRWD240419P003750002024-03-22 2:55PM EDT375.0048.7579.6582.450.00-10145.70%
CRWD240419P003800002024-04-04 3:16PM EDT380.0068.2584.7587.450.00-50158.59%
CRWD240419P003900002024-03-07 4:55PM EDT390.0062.2572.8076.450.00-200.00%
CRWD240419P004000002024-03-11 11:14AM EDT400.0083.0086.5589.650.00-500.00%
CRWD240419P004100002024-03-12 3:36PM EDT410.0081.1090.7094.200.00-500.00%
CRWD240419P004200002024-03-06 11:47AM EDT420.0077.05103.40106.450.00-1400.00%
CRWD240419P004400002024-03-06 10:48AM EDT440.0087.30123.80127.200.00-1300.00%
CRWD240419P004700002024-04-02 9:30AM EDT470.00158.30174.65177.800.00-10281.25%
CRWD240419P004800002024-03-08 11:23AM EDT480.00139.40163.00166.300.00-400.00%