Italia Markets open in 1 hr 10 mins

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
377,93-2,70 (-0,71%)
Alla chiusura: 04:00PM EDT
378,40 +0,47 (+0,12%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240816C001500002024-06-12 3:47PM EDT150.00237.820.000.000.00--00.00%
CRWD240816C001550002024-03-05 1:17PM EDT155.00143.67156.60159.550.00--10.00%
CRWD240816C001600002024-05-31 3:54PM EDT160.00155.000.000.000.00-200.00%
CRWD240816C001800002024-06-17 12:28PM EDT180.00211.450.000.000.00--00.00%
CRWD240816C001850002024-06-24 11:13AM EDT185.00195.860.000.000.00-100.00%
CRWD240816C001950002024-04-01 9:32AM EDT195.00124.95101.65104.150.00-120.00%
CRWD240816C002000002024-06-21 2:04PM EDT200.00173.420.000.000.00-200.00%
CRWD240816C002100002024-06-24 10:16AM EDT210.00173.200.000.000.00-500.00%
CRWD240816C002200002024-06-21 11:13AM EDT220.00156.440.000.000.00-100.00%
CRWD240816C002300002024-06-12 3:55PM EDT230.00160.170.000.000.00-200.00%
CRWD240816C002400002024-06-05 9:54AM EDT240.0082.250.000.000.00-100.00%
CRWD240816C002500002024-06-20 11:40AM EDT250.00138.110.000.000.00-100.00%
CRWD240816C002600002024-06-20 11:40AM EDT260.00127.410.000.000.00-100.00%
CRWD240816C002700002024-06-13 10:12AM EDT270.00120.150.000.000.00-100.00%
CRWD240816C002800002024-06-18 2:41PM EDT280.00115.700.000.000.00-600.00%
CRWD240816C002900002024-06-24 2:05PM EDT290.0093.100.000.000.00-1000.00%
CRWD240816C003000002024-06-21 3:34PM EDT300.0080.550.000.000.00-700.00%
CRWD240816C003100002024-06-24 2:05PM EDT310.0074.150.000.000.00-1000.00%
CRWD240816C003200002024-06-24 12:09PM EDT320.0065.290.000.000.00-300.00%
CRWD240816C003300002024-06-24 1:40PM EDT330.0056.230.000.000.00-100.00%
CRWD240816C003400002024-06-24 1:34PM EDT340.0047.550.000.000.00-200.00%
CRWD240816C003500002024-06-24 2:53PM EDT350.0040.930.000.000.00-900.00%
CRWD240816C003600002024-06-24 12:00PM EDT360.0033.140.000.000.00-1700.00%
CRWD240816C003700002024-06-24 3:49PM EDT370.0025.690.000.000.00-4600.00%
CRWD240816C003800002024-06-24 3:59PM EDT380.0020.200.000.000.00-14200.39%
CRWD240816C003900002024-06-24 3:54PM EDT390.0016.380.000.000.00-10501.56%
CRWD240816C004000002024-06-24 3:50PM EDT400.0012.450.000.000.00-13603.13%
CRWD240816C004100002024-06-24 1:39PM EDT410.009.860.000.000.00-1706.25%
CRWD240816C004200002024-06-24 3:51PM EDT420.007.450.000.000.00-3706.25%
CRWD240816C004300002024-06-24 2:04PM EDT430.005.790.000.000.00-1806.25%
CRWD240816C004400002024-06-24 3:34PM EDT440.004.300.000.000.00-1106.25%
CRWD240816C004500002024-06-24 3:43PM EDT450.003.150.000.000.00-24012.50%
CRWD240816C004600002024-06-24 2:46PM EDT460.002.500.000.000.00-1012.50%
CRWD240816C004700002024-06-24 2:45PM EDT470.001.840.000.000.00-1012.50%
CRWD240816C004800002024-06-24 3:41PM EDT480.001.280.000.000.00-17012.50%
CRWD240816C004900002024-06-24 9:51AM EDT490.001.150.000.000.00-700012.50%
CRWD240816C005000002024-06-24 3:57PM EDT500.000.700.000.000.00-676012.50%
CRWD240816C005100002024-06-24 1:09PM EDT510.000.620.000.000.00-2012.50%
CRWD240816C005200002024-06-24 1:09PM EDT520.000.070.000.000.00-6012.50%
CRWD240816C005500002024-06-20 11:44AM EDT550.000.570.000.000.00--025.00%
CRWD240816C005600002024-06-21 3:42PM EDT560.000.670.000.000.00-1025.00%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240816P001450002024-06-10 3:14PM EDT145.000.050.000.000.00-40050.00%
CRWD240816P001500002024-06-10 3:13PM EDT150.000.050.000.000.00-30050.00%
CRWD240816P001550002024-06-14 10:37AM EDT155.000.280.000.000.00-1050.00%
CRWD240816P001600002024-05-07 11:31AM EDT160.000.350.000.700.00-202098.73%
CRWD240816P001650002024-04-25 1:07PM EDT165.000.800.011.380.00-113105.18%
CRWD240816P001700002024-06-05 10:55AM EDT170.000.070.000.000.00-1050.00%
CRWD240816P001750002024-06-17 2:33PM EDT175.000.200.000.000.00-20050.00%
CRWD240816P001800002024-06-05 9:37AM EDT180.000.150.000.000.00-1050.00%
CRWD240816P001850002024-06-03 11:44AM EDT185.000.550.000.000.00-6025.00%
CRWD240816P001900002024-06-07 12:44PM EDT190.000.060.000.000.00-1025.00%
CRWD240816P001950002024-06-05 12:30PM EDT195.000.250.000.000.00-7025.00%
CRWD240816P002000002024-06-21 1:47PM EDT200.000.090.000.000.00-1025.00%
CRWD240816P002100002024-06-24 1:28PM EDT210.000.170.000.000.00-1025.00%
CRWD240816P002200002024-06-24 9:43AM EDT220.000.120.000.000.00-1025.00%
CRWD240816P002300002024-06-18 3:56PM EDT230.000.250.000.000.00-2025.00%
CRWD240816P002400002024-06-24 2:10PM EDT240.000.170.000.000.00-2025.00%
CRWD240816P002500002024-06-24 1:00PM EDT250.000.120.000.000.00-40025.00%
CRWD240816P002600002024-06-24 1:29PM EDT260.000.250.000.000.00-2025.00%
CRWD240816P002700002024-06-24 11:53AM EDT270.000.230.000.000.00-2012.50%
CRWD240816P002800002024-06-24 3:00PM EDT280.000.510.000.000.00-3012.50%
CRWD240816P002900002024-06-24 3:44PM EDT290.000.730.000.000.00-21012.50%
CRWD240816P003000002024-06-24 3:59PM EDT300.001.140.000.000.00-18012.50%
CRWD240816P003100002024-06-24 3:00PM EDT310.001.500.000.000.00-18012.50%
CRWD240816P003200002024-06-24 3:49PM EDT320.002.450.000.000.00-25012.50%
CRWD240816P003300002024-06-24 3:45PM EDT330.003.450.000.000.00-9506.25%
CRWD240816P003400002024-06-24 3:41PM EDT340.004.860.000.000.00-4806.25%
CRWD240816P003500002024-06-24 3:54PM EDT350.007.200.000.000.00-3803.13%
CRWD240816P003600002024-06-24 3:59PM EDT360.0010.400.000.000.00-12803.13%
CRWD240816P003700002024-06-24 3:30PM EDT370.0013.440.000.000.00-901.56%
CRWD240816P003800002024-06-24 3:52PM EDT380.0018.650.000.000.00-1600.00%
CRWD240816P003900002024-06-24 3:57PM EDT390.0024.700.000.000.00-900.00%
CRWD240816P004000002024-06-21 3:55PM EDT400.0031.050.000.000.00-1900.00%
CRWD240816P004100002024-06-24 2:53PM EDT410.0036.220.000.000.00-700.00%
CRWD240816P004200002024-06-21 10:47AM EDT420.0050.900.000.000.00-500.00%
CRWD240816P004300002024-06-21 3:21PM EDT430.0057.500.000.000.00-100.00%
CRWD240816P004400002024-06-10 2:39PM EDT440.0063.090.000.000.00-1000.00%
CRWD240816P004500002024-06-21 10:47AM EDT450.0077.800.000.000.00-400.00%
CRWD240816P004600002024-06-10 9:35AM EDT460.0078.800.000.000.00-200.00%
CRWD240816P004700002024-03-04 11:43AM EDT470.00158.40148.45151.850.00-1319153.68%
CRWD240816P004800002024-06-20 11:17AM EDT480.0093.110.000.000.00-100.00%
CRWD240816P004900002024-06-17 9:37AM EDT490.00113.000.000.000.00-100.00%
CRWD240816P005000002024-06-20 11:11AM EDT500.00112.110.000.000.00--00.00%