Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
380,63-1,51 (-0,40%)
Alla chiusura: 04:00PM EDT
380,64 +0,01 (+0,00%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240628C001650002024-05-29 10:44AM EDT165.00214.92213.50218.00+26.78+14.23%22232.81%
CRWD240628C001700002024-06-21 10:42AM EDT170.00202.41208.65212.75-14.24-6.57%19212.50%
CRWD240628C001800002024-06-07 2:33PM EDT180.00167.81198.70203.050.00-11228.32%
CRWD240628C002000002024-06-13 1:34PM EDT200.00183.10178.50182.800.00-23153.13%
CRWD240628C002350002024-06-05 9:34AM EDT235.0099.50143.75147.800.00--1142.97%
CRWD240628C002450002024-06-21 3:08PM EDT245.00130.21133.75137.85+30.34+30.38%31134.38%
CRWD240628C002500002024-06-21 2:14PM EDT250.00122.40128.75132.90-16.12-11.64%284131.06%
CRWD240628C002600002024-06-21 10:17AM EDT260.00114.25118.85122.85-9.06-7.35%12121.88%
CRWD240628C002650002024-06-07 3:34PM EDT265.00109.17113.80117.95+26.32+31.77%11118.16%
CRWD240628C002700002024-06-10 10:01AM EDT270.00109.50108.85112.900.00-12112.70%
CRWD240628C002800002024-06-21 11:13AM EDT280.0094.7698.85102.90-9.07-8.74%316102.15%
CRWD240628C002850002024-06-20 11:27AM EDT285.00100.9194.0097.900.00-110100.78%
CRWD240628C002900002024-06-21 2:37PM EDT290.0084.8589.0092.95-16.90-16.61%3496.58%
CRWD240628C002950002024-06-12 2:55PM EDT295.0093.1084.0087.950.00-12391.31%
CRWD240628C003000002024-06-21 3:57PM EDT300.0080.6479.0082.95-6.33-7.28%66286.08%
CRWD240628C003050002024-06-21 2:46PM EDT305.0070.3974.0078.00-5.61-7.38%29681.84%
CRWD240628C003100002024-06-21 3:57PM EDT310.0070.6569.0073.00-12.35-14.88%395976.66%
CRWD240628C003150002024-06-21 3:40PM EDT315.0062.0064.0068.00-11.45-15.59%212271.58%
CRWD240628C003200002024-06-21 1:44PM EDT320.0055.5859.0063.00-11.18-16.75%412566.50%
CRWD240628C003250002024-06-21 12:27PM EDT325.0049.8554.8058.05-12.54-20.10%44971.09%
CRWD240628C003275002024-06-14 10:31AM EDT327.5061.5051.5055.550.00-2059.62%
CRWD240628C003300002024-06-21 2:56PM EDT330.0045.7349.0053.05-6.67-12.73%68057.08%
CRWD240628C003350002024-06-21 12:00PM EDT335.0039.7044.0048.10-16.08-28.83%641152.64%
CRWD240628C003400002024-06-21 3:08PM EDT340.0040.8339.1043.25-5.97-12.76%1812150.10%
CRWD240628C003425002024-06-21 10:58AM EDT342.5032.3136.5040.70-17.34-34.92%4271.05%
CRWD240628C003450002024-06-21 3:10PM EDT345.0032.0534.1538.25-14.98-31.85%1812968.07%
CRWD240628C003475002024-06-20 12:32PM EDT347.5033.5232.4035.800.00-1265.03%
CRWD240628C003500002024-06-21 3:36PM EDT350.0027.8529.2033.40-5.15-15.61%2913962.35%
CRWD240628C003550002024-06-20 10:27AM EDT355.0030.7024.6028.700.00-112157.47%
CRWD240628C003575002024-06-21 2:30PM EDT357.5017.7123.0526.35-9.53-34.99%5554.86%
CRWD240628C003600002024-06-21 3:50PM EDT360.0020.0521.7023.35-3.75-15.76%3615047.71%
CRWD240628C003625002024-06-21 3:10PM EDT362.5015.1318.6521.25-13.37-46.91%591646.67%
CRWD240628C003650002024-06-21 2:54PM EDT365.0013.7517.4019.85-5.88-29.95%3810949.45%
CRWD240628C003700002024-06-21 3:55PM EDT370.0013.1512.4015.80-1.80-12.04%61721646.11%
CRWD240628C003750002024-06-21 3:59PM EDT375.0010.428.8010.95-2.18-17.30%80216637.44%
CRWD240628C003800002024-06-21 3:59PM EDT380.007.416.657.80-2.14-22.41%77650735.61%
CRWD240628C003850002024-06-21 4:00PM EDT385.005.505.106.35-1.52-21.65%49065939.50%
CRWD240628C003900002024-06-21 3:59PM EDT390.003.602.914.60-1.65-31.43%8191,12439.81%
CRWD240628C003950002024-06-21 3:59PM EDT395.002.332.202.80-1.43-38.03%32352237.43%
CRWD240628C004000002024-06-21 3:59PM EDT400.001.601.421.70-1.20-42.86%7921,81036.50%
CRWD240628C004050002024-06-21 3:50PM EDT405.000.650.651.30-1.03-61.31%13844738.83%
CRWD240628C004100002024-06-21 3:57PM EDT410.000.650.540.74-0.58-47.15%23129637.99%
CRWD240628C004150002024-06-21 3:27PM EDT415.000.140.250.60-0.65-82.28%6113040.58%
CRWD240628C004200002024-06-21 3:54PM EDT420.000.300.120.50-0.30-50.00%15925343.21%
CRWD240628C004250002024-06-21 3:59PM EDT425.000.150.110.18-0.31-67.39%3723239.55%
CRWD240628C004300002024-06-21 2:28PM EDT430.000.060.030.14-0.21-77.78%6415641.41%
CRWD240628C004350002024-06-21 3:54PM EDT435.000.090.020.12-0.16-64.00%912843.75%
CRWD240628C004400002024-06-21 2:45PM EDT440.000.040.010.26-0.12-75.00%3713552.59%
CRWD240628C004600002024-06-21 1:38PM EDT460.000.020.000.10-0.08-80.00%38553.32%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240628P001700002024-06-20 1:45PM EDT170.000.210.000.460.00-12242.58%
CRWD240628P001750002024-06-20 10:11AM EDT175.000.750.000.010.00-17162.50%
CRWD240628P001950002024-06-17 10:52AM EDT195.000.010.000.170.00-1730182.03%
CRWD240628P002000002024-06-11 3:51PM EDT200.000.020.000.200.00-6153178.91%
CRWD240628P002050002024-06-21 3:06PM EDT205.000.010.000.01-0.34-97.14%42131.25%
CRWD240628P002100002024-06-21 10:24AM EDT210.000.010.000.01-0.07-87.50%25128.13%
CRWD240628P002150002024-06-21 9:34AM EDT215.000.010.000.45-0.80-98.77%12176.17%
CRWD240628P002200002024-06-13 12:51PM EDT220.000.050.000.450.00-523169.73%
CRWD240628P002250002024-06-04 3:39PM EDT225.000.880.000.450.00-39163.38%
CRWD240628P002300002024-06-20 11:47AM EDT230.000.010.000.120.00-152135.16%
CRWD240628P002350002024-06-20 11:12AM EDT235.000.010.000.450.00-135151.17%
CRWD240628P002400002024-06-20 11:47AM EDT240.000.010.000.450.00-689145.12%
CRWD240628P002450002024-06-20 2:32PM EDT245.000.030.000.300.00-4242132.42%
CRWD240628P002500002024-06-21 12:49PM EDT250.000.030.000.050.00-1147104.69%
CRWD240628P002550002024-06-21 2:04PM EDT255.000.010.000.45-0.04-80.00%1570127.93%
CRWD240628P002600002024-06-21 9:56AM EDT260.000.030.010.03-0.03-50.00%112493.75%
CRWD240628P002650002024-06-20 11:56AM EDT265.000.060.020.040.00-71,69992.97%
CRWD240628P002700002024-06-20 12:37PM EDT270.000.060.000.070.00-135089.84%
CRWD240628P002750002024-06-20 12:42PM EDT275.000.210.020.450.00-176106.84%
CRWD240628P002800002024-06-21 10:38AM EDT280.000.050.020.10-0.14-73.68%508085.94%
CRWD240628P002850002024-06-21 2:45PM EDT285.000.050.010.070.00-718177.73%
CRWD240628P002900002024-06-13 2:05PM EDT290.000.500.020.320.00-112787.30%
CRWD240628P002950002024-06-21 2:47PM EDT295.000.030.000.16-0.10-76.92%47475.00%
CRWD240628P003000002024-06-21 2:46PM EDT300.000.040.000.10-0.05-55.56%1914166.80%
CRWD240628P003050002024-06-21 2:48PM EDT305.000.050.000.18-0.10-66.67%1218766.99%
CRWD240628P003100002024-06-18 10:25AM EDT310.000.200.010.410.00-120570.22%
CRWD240628P003150002024-06-21 3:34PM EDT315.000.080.050.31-0.01-11.11%312863.97%
CRWD240628P003200002024-06-21 2:49PM EDT320.000.100.000.35+0.02+25.00%648759.08%
CRWD240628P003225002024-06-10 1:35PM EDT322.500.600.000.500.00--2659.96%
CRWD240628P003250002024-06-21 3:57PM EDT325.000.040.000.50-0.06-60.00%128857.57%
CRWD240628P003275002024-06-10 11:07AM EDT327.500.710.000.510.00--155.37%
CRWD240628P003300002024-06-21 3:59PM EDT330.000.050.000.30-0.16-76.19%4310254.44%
CRWD240628P003325002024-06-21 9:35AM EDT332.500.120.000.53-0.01-7.69%81950.93%
CRWD240628P003350002024-06-21 3:27PM EDT335.000.150.050.33-0.10-40.00%1917150.39%
CRWD240628P003400002024-06-21 3:53PM EDT340.000.210.060.40-0.05-19.23%18820647.17%
CRWD240628P003425002024-06-21 3:09PM EDT342.500.330.010.48-0.01-2.94%4213146.27%
CRWD240628P003450002024-06-21 3:57PM EDT345.000.250.160.64-0.17-40.48%30621046.44%
CRWD240628P003475002024-06-21 3:09PM EDT347.500.560.160.75+0.01+1.82%6813245.36%
CRWD240628P003500002024-06-21 3:58PM EDT350.000.420.200.47-0.18-30.00%36527438.31%
CRWD240628P003525002024-06-21 3:58PM EDT352.500.460.420.62-0.57-55.34%12214838.01%
CRWD240628P003550002024-06-21 3:59PM EDT355.000.670.530.82-0.22-24.72%36831437.82%
CRWD240628P003575002024-06-21 3:50PM EDT357.501.170.711.250.00-897239.38%
CRWD240628P003600002024-06-21 3:59PM EDT360.001.100.921.35-0.40-26.67%33234337.15%
CRWD240628P003625002024-06-21 3:50PM EDT362.501.551.201.79+0.01+0.65%13818937.43%
CRWD240628P003650002024-06-21 3:59PM EDT365.001.831.461.90-0.39-17.57%48429734.77%
CRWD240628P003700002024-06-21 3:59PM EDT370.002.902.612.99-0.31-9.66%66126034.11%
CRWD240628P003750002024-06-21 3:59PM EDT375.004.453.804.85-0.40-8.25%51530935.09%
CRWD240628P003800002024-06-21 3:59PM EDT380.006.616.006.80+0.06+0.92%61856433.85%
CRWD240628P003850002024-06-21 3:52PM EDT385.009.837.6010.55+0.76+8.38%7946338.68%
CRWD240628P003900002024-06-21 3:50PM EDT390.0013.3110.7513.85+0.31+2.38%21033539.20%
CRWD240628P003950002024-06-21 3:35PM EDT395.0015.5014.6517.75-2.50-13.89%643140.86%
CRWD240628P004000002024-06-21 11:39AM EDT400.0019.9019.4521.35-0.35-1.73%712738.55%
CRWD240628P004050002024-06-21 3:36PM EDT405.0028.8323.3026.00+13.50+88.06%31841.66%
CRWD240628P004100002024-06-18 3:53PM EDT410.0021.9027.8532.000.00-1555.05%
CRWD240628P004150002024-06-17 2:42PM EDT415.0024.6032.6536.900.00-4659.89%
CRWD240628P004250002024-06-11 9:32AM EDT425.0052.0042.4046.500.00--4066.89%
CRWD240628P004350002024-06-12 9:44AM EDT435.0052.6052.5056.500.00--076.49%
CRWD240628P004400002024-06-12 3:25PM EDT440.0054.3057.5061.500.00--081.08%