Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,95 +1.063,59 (+1,73%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00145000 | 2024-07-23 10:16AM EDT | 145.00 | 126.42 | 109.60 | 114.00 | 0.00 | - | - | 2 | 125.10% |
| CRWD240816C00150000 | 2024-07-24 3:28PM EDT | 150.00 | 110.00 | 104.60 | 108.15 | 0.00 | - | 1 | 3 | 100.39% |
| CRWD240816C00155000 | 2024-07-22 10:18AM EDT | 155.00 | 115.50 | 99.65 | 104.10 | 0.00 | - | 11 | 11 | 114.31% |
| CRWD240816C00160000 | 2024-07-19 10:13AM EDT | 160.00 | 150.99 | 94.70 | 98.20 | 0.00 | - | 11 | 11 | 93.26% |
| CRWD240816C00165000 | 2024-07-22 9:57AM EDT | 165.00 | 108.08 | 89.70 | 93.20 | 0.00 | - | 3 | 3 | 87.89% |
| CRWD240816C00170000 | 2024-07-22 10:17AM EDT | 170.00 | 100.00 | 84.80 | 88.35 | 0.00 | - | 1 | 7 | 87.30% |
| CRWD240816C00175000 | 2024-07-23 10:16AM EDT | 175.00 | 96.88 | 79.90 | 83.55 | 0.00 | - | 6 | 3 | 86.33% |
| CRWD240816C00180000 | 2024-07-24 2:03PM EDT | 180.00 | 84.65 | 74.95 | 78.30 | 0.00 | - | 1 | 3 | 78.13% |
| CRWD240816C00185000 | 2024-07-16 2:15PM EDT | 185.00 | 186.70 | 70.05 | 73.35 | 0.00 | - | 3 | 5 | 74.85% |
| CRWD240816C00190000 | 2024-06-24 11:13AM EDT | 190.00 | 190.94 | 73.50 | 76.90 | 0.00 | - | - | 1 | 150.59% |
| CRWD240816C00195000 | 2024-07-24 3:55PM EDT | 195.00 | 65.82 | 60.25 | 63.65 | 0.00 | - | 10 | 11 | 69.43% |
| CRWD240816C00200000 | 2024-07-26 1:29PM EDT | 200.00 | 59.67 | 55.40 | 58.70 | -13.93 | -18.93% | 2 | 23 | 65.72% |
| CRWD240816C00205000 | 2024-07-22 10:20AM EDT | 205.00 | 67.89 | 50.85 | 53.95 | 0.00 | - | - | 5 | 65.16% |
| CRWD240816C00210000 | 2024-07-25 1:45PM EDT | 210.00 | 52.00 | 47.20 | 48.85 | +2.70 | +5.48% | 1 | 22 | 66.30% |
| CRWD240816C00215000 | 2024-07-23 10:00AM EDT | 215.00 | 59.10 | 42.05 | 44.40 | 0.00 | - | - | 6 | 62.17% |
| CRWD240816C00220000 | 2024-07-26 9:53AM EDT | 220.00 | 38.97 | 37.60 | 40.00 | +0.52 | +1.35% | 2 | 20 | 60.72% |
| CRWD240816C00225000 | 2024-07-26 10:42AM EDT | 225.00 | 32.00 | 32.55 | 34.70 | -3.50 | -9.86% | 1 | 16 | 53.15% |
| CRWD240816C00230000 | 2024-07-26 2:35PM EDT | 230.00 | 28.50 | 29.15 | 30.35 | -1.34 | -4.49% | 17 | 44 | 54.13% |
| CRWD240816C00235000 | 2024-07-26 12:44PM EDT | 235.00 | 25.36 | 24.20 | 26.50 | -0.24 | -0.94% | 3 | 36 | 50.67% |
| CRWD240816C00237500 | 2024-07-26 3:57PM EDT | 237.50 | 22.70 | 22.40 | 24.35 | -1.20 | -5.02% | 1 | - | 54.82% |
| CRWD240816C00240000 | 2024-07-26 1:31PM EDT | 240.00 | 22.65 | 20.30 | 22.25 | -1.52 | -6.29% | 12 | 60 | 52.92% |
| CRWD240816C00242500 | 2024-07-26 3:21PM EDT | 242.50 | 19.50 | 18.95 | 20.80 | -1.85 | -8.67% | 5 | - | 53.82% |
| CRWD240816C00245000 | 2024-07-26 3:41PM EDT | 245.00 | 18.90 | 17.55 | 18.55 | +0.63 | +3.45% | 21 | 38 | 50.77% |
| CRWD240816C00247500 | 2024-07-26 3:21PM EDT | 247.50 | 16.10 | 15.95 | 16.50 | -2.50 | -13.44% | 19 | - | 48.43% |
| CRWD240816C00250000 | 2024-07-26 3:37PM EDT | 250.00 | 14.94 | 14.00 | 15.35 | -0.27 | -1.78% | 339 | 238 | 49.66% |
| CRWD240816C00252500 | 2024-07-26 3:18PM EDT | 252.50 | 12.95 | 13.00 | 14.00 | -0.90 | -6.50% | 76 | - | 49.67% |
| CRWD240816C00255000 | 2024-07-26 3:51PM EDT | 255.00 | 11.31 | 11.65 | 12.00 | -1.24 | -9.88% | 304 | 267 | 46.68% |
| CRWD240816C00257500 | 2024-07-26 3:53PM EDT | 257.50 | 10.00 | 10.40 | 10.65 | -1.20 | -10.71% | 170 | - | 46.03% |
| CRWD240816C00260000 | 2024-07-26 3:51PM EDT | 260.00 | 8.80 | 9.25 | 9.55 | -1.40 | -13.73% | 812 | 635 | 46.05% |
| CRWD240816C00262500 | 2024-07-26 1:31PM EDT | 262.50 | 7.80 | 8.20 | 8.40 | -1.30 | -14.29% | 130 | - | 45.51% |
| CRWD240816C00265000 | 2024-07-26 3:38PM EDT | 265.00 | 7.50 | 7.20 | 7.50 | -0.65 | -7.98% | 327 | 519 | 45.65% |
| CRWD240816C00267500 | 2024-07-26 3:56PM EDT | 267.50 | 6.25 | 5.35 | 7.10 | -2.85 | -31.32% | 132 | - | 47.61% |
| CRWD240816C00270000 | 2024-07-26 3:58PM EDT | 270.00 | 5.50 | 5.00 | 5.85 | -1.02 | -15.64% | 593 | 1,645 | 45.58% |
| CRWD240816C00272500 | 2024-07-26 2:26PM EDT | 272.50 | 5.33 | 4.90 | 5.25 | -0.42 | -7.30% | 97 | - | 46.06% |
| CRWD240816C00275000 | 2024-07-26 3:52PM EDT | 275.00 | 4.10 | 4.25 | 4.50 | -0.98 | -19.29% | 667 | 914 | 45.52% |
| CRWD240816C00277500 | 2024-07-26 2:35PM EDT | 277.50 | 4.05 | 3.40 | 4.45 | -0.95 | -19.00% | 105 | - | 48.16% |
| CRWD240816C00280000 | 2024-07-26 3:59PM EDT | 280.00 | 3.30 | 3.15 | 4.00 | -0.70 | -17.50% | 925 | 1,496 | 48.61% |
| CRWD240816C00282500 | 2024-07-26 12:52PM EDT | 282.50 | 3.20 | 2.55 | 3.00 | -0.80 | -20.00% | 20 | - | 45.72% |
| CRWD240816C00285000 | 2024-07-26 2:33PM EDT | 285.00 | 2.53 | 2.43 | 2.85 | -0.65 | -20.44% | 377 | 553 | 47.27% |
| CRWD240816C00290000 | 2024-07-26 3:52PM EDT | 290.00 | 1.86 | 1.85 | 2.05 | -0.59 | -24.08% | 1,251 | 956 | 46.62% |
| CRWD240816C00295000 | 2024-07-26 3:53PM EDT | 295.00 | 1.42 | 1.25 | 1.57 | -0.54 | -27.55% | 70 | 266 | 47.10% |
| CRWD240816C00300000 | 2024-07-26 3:58PM EDT | 300.00 | 1.13 | 1.13 | 1.18 | -0.39 | -25.66% | 2,631 | 5,063 | 47.39% |
| CRWD240816C00305000 | 2024-07-26 3:43PM EDT | 305.00 | 0.87 | 0.64 | 1.13 | -0.25 | -22.32% | 341 | 335 | 50.46% |
| CRWD240816C00310000 | 2024-07-26 3:48PM EDT | 310.00 | 0.70 | 0.56 | 0.77 | -0.29 | -29.29% | 393 | 1,548 | 49.56% |
| CRWD240816C00315000 | 2024-07-26 3:21PM EDT | 315.00 | 0.63 | 0.24 | 0.84 | -0.22 | -25.88% | 213 | 616 | 53.71% |
| CRWD240816C00320000 | 2024-07-26 3:52PM EDT | 320.00 | 0.46 | 0.40 | 0.61 | -0.20 | -30.30% | 135 | 1,279 | 51.56% |
| CRWD240816C00325000 | 2024-07-26 1:13PM EDT | 325.00 | 0.63 | 0.25 | 0.65 | +0.13 | +26.00% | 191 | 323 | 53.32% |
| CRWD240816C00330000 | 2024-07-26 3:58PM EDT | 330.00 | 0.30 | 0.19 | 0.30 | -0.36 | -54.55% | 167 | 2,514 | 50.88% |
| CRWD240816C00335000 | 2024-07-26 3:48PM EDT | 335.00 | 0.26 | 0.20 | 0.28 | -0.09 | -25.71% | 12 | 496 | 53.22% |
| CRWD240816C00340000 | 2024-07-26 3:55PM EDT | 340.00 | 0.20 | 0.10 | 0.32 | -0.05 | -20.00% | 84 | 1,813 | 54.59% |
| CRWD240816C00345000 | 2024-07-26 3:21PM EDT | 345.00 | 0.18 | 0.07 | 0.34 | -0.16 | -47.06% | 10 | 496 | 56.74% |
| CRWD240816C00350000 | 2024-07-26 3:58PM EDT | 350.00 | 0.16 | 0.12 | 0.16 | -0.08 | -33.33% | 599 | 3,734 | 56.15% |
| CRWD240816C00355000 | 2024-07-26 3:53PM EDT | 355.00 | 0.12 | 0.05 | 0.26 | -0.16 | -57.14% | 4 | 150 | 59.08% |
| CRWD240816C00360000 | 2024-07-26 3:17PM EDT | 360.00 | 0.12 | 0.11 | 0.15 | -0.11 | -47.83% | 60 | 2,078 | 59.86% |
| CRWD240816C00365000 | 2024-07-26 1:09PM EDT | 365.00 | 0.22 | 0.01 | 0.26 | -0.18 | -45.00% | 2 | 19 | 62.31% |
| CRWD240816C00370000 | 2024-07-26 3:49PM EDT | 370.00 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 59 | 1,126 | 61.33% |
| CRWD240816C00375000 | 2024-07-24 9:30AM EDT | 375.00 | 0.09 | 0.01 | 0.25 | +0.08 | +800.00% | 4 | 8 | 66.02% |
| CRWD240816C00380000 | 2024-07-26 3:49PM EDT | 380.00 | 0.08 | 0.05 | 0.16 | -0.03 | -27.27% | 601 | 1,912 | 66.21% |
| CRWD240816C00385000 | 2024-07-23 10:02AM EDT | 385.00 | 0.44 | 0.03 | 0.30 | 0.00 | - | - | 5 | 71.97% |
| CRWD240816C00390000 | 2024-07-26 3:56PM EDT | 390.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 222 | 1,520 | 65.23% |
| CRWD240816C00395000 | 2024-07-26 3:57PM EDT | 395.00 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 71 | 39 | 64.84% |
| CRWD240816C00400000 | 2024-07-26 3:50PM EDT | 400.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 44 | 2,771 | 66.60% |
| CRWD240816C00405000 | 2024-07-23 9:58AM EDT | 405.00 | 0.05 | 0.00 | 0.30 | -0.24 | -82.76% | 1 | 5 | 78.52% |
| CRWD240816C00410000 | 2024-07-26 10:43AM EDT | 410.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 24 | 1,049 | 68.95% |
| CRWD240816C00415000 | 2024-07-24 2:23PM EDT | 415.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 72.27% |
| CRWD240816C00420000 | 2024-07-26 12:34PM EDT | 420.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 6 | 1,899 | 68.75% |
| CRWD240816C00430000 | 2024-07-26 3:45PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 321 | 718 | 71.48% |
| CRWD240816C00435000 | 2024-07-25 9:45AM EDT | 435.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 79.30% |
| CRWD240816C00440000 | 2024-07-26 11:20AM EDT | 440.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 6 | 726 | 78.91% |
| CRWD240816C00445000 | 2024-07-23 2:09PM EDT | 445.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | - | 1 | 107.57% |
| CRWD240816C00450000 | 2024-07-26 3:54PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 70 | 867 | 75.00% |
| CRWD240816C00460000 | 2024-07-24 12:53PM EDT | 460.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 17 | 158 | 87.30% |
| CRWD240816C00470000 | 2024-07-25 12:46PM EDT | 470.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 401 | 92.97% |
| CRWD240816C00480000 | 2024-07-25 1:10PM EDT | 480.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 41 | 738 | 87.89% |
| CRWD240816C00490000 | 2024-07-26 3:45PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 250 | 887 | 78.13% |
| CRWD240816C00500000 | 2024-07-26 3:44PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 1,676 | 81.25% |
| CRWD240816C00510000 | 2024-07-24 10:47AM EDT | 510.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 89.84% |
| CRWD240816C00520000 | 2024-07-25 1:08PM EDT | 520.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 111 | 92.19% |
| CRWD240816C00530000 | 2024-07-22 11:38AM EDT | 530.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 101.56% |
| CRWD240816C00540000 | 2024-07-22 11:38AM EDT | 540.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 137.60% |
| CRWD240816C00550000 | 2024-07-24 1:07PM EDT | 550.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 271 | 103.13% |
| CRWD240816C00560000 | 2024-07-24 2:28PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 125 | 93.75% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00145000 | 2024-07-26 3:40PM EDT | 145.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 531 | 2,411 | 93.36% |
| CRWD240816P00150000 | 2024-07-26 2:42PM EDT | 150.00 | 0.08 | 0.08 | 0.18 | -0.05 | -38.46% | 53 | 583 | 94.04% |
| CRWD240816P00155000 | 2024-07-25 1:05PM EDT | 155.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 8 | 102 | 91.60% |
| CRWD240816P00160000 | 2024-07-26 12:00PM EDT | 160.00 | 0.14 | 0.07 | 0.26 | -0.06 | -30.00% | 3 | 287 | 86.33% |
| CRWD240816P00165000 | 2024-07-26 3:50PM EDT | 165.00 | 0.17 | 0.10 | 0.30 | -0.13 | -43.33% | 3 | 381 | 83.40% |
| CRWD240816P00170000 | 2024-07-26 2:00PM EDT | 170.00 | 0.43 | 0.15 | 0.42 | +0.08 | +22.86% | 6 | 601 | 82.42% |
| CRWD240816P00175000 | 2024-07-25 3:51PM EDT | 175.00 | 0.46 | 0.13 | 0.45 | 0.00 | - | 19 | 339 | 77.44% |
| CRWD240816P00180000 | 2024-07-26 12:03PM EDT | 180.00 | 0.40 | 0.30 | 0.55 | -0.06 | -13.04% | 16 | 885 | 77.00% |
| CRWD240816P00185000 | 2024-07-26 12:28PM EDT | 185.00 | 0.30 | 0.26 | 0.80 | -0.21 | -41.18% | 5 | 105 | 74.61% |
| CRWD240816P00190000 | 2024-07-26 2:00PM EDT | 190.00 | 0.48 | 0.32 | 0.80 | -0.20 | -29.41% | 85 | 387 | 70.12% |
| CRWD240816P00195000 | 2024-07-26 2:49PM EDT | 195.00 | 0.61 | 0.40 | 0.82 | -0.19 | -23.75% | 26 | 462 | 66.02% |
| CRWD240816P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.70 | 0.60 | 0.83 | -0.50 | -41.67% | 435 | 2,740 | 62.82% |
| CRWD240816P00205000 | 2024-07-26 3:45PM EDT | 205.00 | 0.84 | 0.70 | 1.07 | -0.55 | -39.57% | 64 | 381 | 60.33% |
| CRWD240816P00210000 | 2024-07-26 3:55PM EDT | 210.00 | 1.10 | 0.92 | 1.10 | -0.20 | -15.38% | 118 | 1,033 | 56.71% |
| CRWD240816P00215000 | 2024-07-26 2:30PM EDT | 215.00 | 1.33 | 1.10 | 1.40 | -0.28 | -17.39% | 21 | 686 | 54.18% |
| CRWD240816P00220000 | 2024-07-26 3:46PM EDT | 220.00 | 1.58 | 1.51 | 1.66 | -1.02 | -39.23% | 138 | 3,436 | 51.93% |
| CRWD240816P00225000 | 2024-07-26 3:46PM EDT | 225.00 | 1.88 | 1.90 | 2.34 | -1.33 | -41.43% | 210 | 1,097 | 50.57% |
| CRWD240816P00230000 | 2024-07-26 3:57PM EDT | 230.00 | 2.70 | 2.37 | 2.76 | -1.30 | -32.50% | 322 | 1,978 | 48.89% |
| CRWD240816P00235000 | 2024-07-26 3:45PM EDT | 235.00 | 3.50 | 3.25 | 3.50 | -1.60 | -31.37% | 126 | 374 | 46.81% |
| CRWD240816P00237500 | 2024-07-26 3:32PM EDT | 237.50 | 3.75 | 3.60 | 4.05 | -1.90 | -33.63% | 100 | - | 46.37% |
| CRWD240816P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 4.45 | 4.30 | 4.55 | -2.14 | -32.47% | 308 | 1,937 | 45.34% |
| CRWD240816P00242500 | 2024-07-26 3:54PM EDT | 242.50 | 5.47 | 4.15 | 5.70 | -1.38 | -20.15% | 145 | - | 47.12% |
| CRWD240816P00245000 | 2024-07-26 3:51PM EDT | 245.00 | 6.06 | 5.40 | 5.95 | -1.89 | -23.77% | 267 | 322 | 44.28% |
| CRWD240816P00247500 | 2024-07-26 3:43PM EDT | 247.50 | 6.45 | 6.55 | 7.35 | -1.17 | -15.35% | 101 | - | 46.30% |
| CRWD240816P00250000 | 2024-07-26 3:59PM EDT | 250.00 | 7.60 | 7.50 | 8.15 | -2.40 | -24.00% | 599 | 3,027 | 45.26% |
| CRWD240816P00252500 | 2024-07-26 3:51PM EDT | 252.50 | 8.55 | 8.05 | 9.10 | -1.07 | -11.12% | 103 | - | 44.53% |
| CRWD240816P00255000 | 2024-07-26 3:56PM EDT | 255.00 | 10.19 | 9.65 | 9.90 | -2.25 | -18.09% | 276 | 914 | 42.84% |
| CRWD240816P00257500 | 2024-07-26 3:40PM EDT | 257.50 | 10.65 | 10.80 | 11.20 | -1.74 | -14.04% | 207 | - | 42.81% |
| CRWD240816P00260000 | 2024-07-26 3:55PM EDT | 260.00 | 12.35 | 12.15 | 12.50 | -2.50 | -16.84% | 209 | 1,481 | 42.41% |
| CRWD240816P00262500 | 2024-07-26 2:15PM EDT | 262.50 | 13.80 | 13.60 | 14.05 | -1.31 | -8.67% | 20 | - | 42.65% |
| CRWD240816P00265000 | 2024-07-26 3:56PM EDT | 265.00 | 15.92 | 14.65 | 15.55 | -1.93 | -10.81% | 93 | 852 | 42.32% |
| CRWD240816P00267500 | 2024-07-26 3:21PM EDT | 267.50 | 17.15 | 16.70 | 18.25 | -1.40 | -7.55% | 26 | - | 46.80% |
| CRWD240816P00270000 | 2024-07-26 3:43PM EDT | 270.00 | 19.60 | 18.45 | 19.25 | -1.60 | -7.55% | 90 | 2,291 | 43.60% |
| CRWD240816P00272500 | 2024-07-25 10:39AM EDT | 272.50 | 22.05 | 19.00 | 21.25 | 0.00 | - | - | - | 44.48% |
| CRWD240816P00275000 | 2024-07-26 3:25PM EDT | 275.00 | 23.40 | 21.85 | 23.75 | -0.07 | -0.30% | 9 | 557 | 47.51% |
| CRWD240816P00280000 | 2024-07-26 3:34PM EDT | 280.00 | 26.60 | 25.35 | 27.00 | -1.96 | -6.86% | 40 | 1,317 | 44.09% |
| CRWD240816P00285000 | 2024-07-26 2:27PM EDT | 285.00 | 30.93 | 29.35 | 31.15 | -0.39 | -1.25% | 6 | 161 | 43.91% |
| CRWD240816P00290000 | 2024-07-26 3:14PM EDT | 290.00 | 35.46 | 33.70 | 36.55 | -0.92 | -2.53% | 73 | 2,130 | 51.07% |
| CRWD240816P00295000 | 2024-07-26 12:32PM EDT | 295.00 | 40.78 | 38.75 | 41.00 | +1.33 | +3.37% | 12 | 48 | 51.69% |
| CRWD240816P00300000 | 2024-07-26 1:06PM EDT | 300.00 | 44.56 | 42.90 | 45.75 | -0.54 | -1.20% | 47 | 1,989 | 53.83% |
| CRWD240816P00305000 | 2024-07-25 1:46PM EDT | 305.00 | 49.12 | 48.30 | 51.45 | 0.00 | - | 4 | 12 | 63.14% |
| CRWD240816P00310000 | 2024-07-26 12:55PM EDT | 310.00 | 54.40 | 52.80 | 56.35 | -0.60 | -1.09% | 20 | 1,197 | 66.31% |
| CRWD240816P00315000 | 2024-07-24 3:19PM EDT | 315.00 | 55.69 | 57.80 | 60.85 | 0.00 | - | 2 | 18 | 65.95% |
| CRWD240816P00320000 | 2024-07-26 3:32PM EDT | 320.00 | 63.50 | 62.75 | 66.10 | -3.50 | -5.22% | 63 | 943 | 52.98% |
| CRWD240816P00325000 | 2024-07-25 1:22PM EDT | 325.00 | 66.50 | 67.35 | 71.00 | 0.00 | - | 4 | 5 | 50.78% |
| CRWD240816P00330000 | 2024-07-26 3:11PM EDT | 330.00 | 75.77 | 72.95 | 75.65 | +4.29 | +6.00% | 137 | 353 | 56.30% |
| CRWD240816P00335000 | 2024-07-23 3:43PM EDT | 335.00 | 77.35 | 77.50 | 81.00 | +11.60 | +17.64% | 2 | 2 | 57.86% |
| CRWD240816P00340000 | 2024-07-26 2:41PM EDT | 340.00 | 82.30 | 82.65 | 86.00 | -2.85 | -3.35% | 105 | 256 | 62.16% |
| CRWD240816P00345000 | 2024-07-25 3:06PM EDT | 345.00 | 90.30 | 86.70 | 91.00 | 0.00 | - | 23 | 0 | 87.26% |
| CRWD240816P00350000 | 2024-07-26 3:29PM EDT | 350.00 | 92.10 | 92.65 | 96.00 | -2.95 | -3.10% | 101 | 76 | 67.29% |
| CRWD240816P00355000 | 2024-07-25 3:15PM EDT | 355.00 | 97.10 | 97.55 | 101.00 | 0.00 | - | 12 | 0 | 68.56% |
| CRWD240816P00360000 | 2024-07-26 3:37PM EDT | 360.00 | 103.37 | 102.50 | 106.00 | -0.48 | -0.46% | 53 | 42 | 70.26% |
| CRWD240816P00365000 | 2024-07-22 10:05AM EDT | 365.00 | 97.16 | 107.50 | 110.90 | 0.00 | - | - | 0 | 71.19% |
| CRWD240816P00370000 | 2024-07-26 3:29PM EDT | 370.00 | 115.15 | 112.45 | 116.00 | +1.45 | +1.28% | 32 | 19 | 74.17% |
| CRWD240816P00375000 | 2024-07-24 9:42AM EDT | 375.00 | 105.20 | 116.75 | 121.00 | 0.00 | - | 1 | 0 | 57.42% |
| CRWD240816P00380000 | 2024-07-26 3:29PM EDT | 380.00 | 121.95 | 122.50 | 125.95 | -1.75 | -1.41% | 14 | 9 | 78.56% |
| CRWD240816P00390000 | 2024-07-26 3:11PM EDT | 390.00 | 135.80 | 132.50 | 136.00 | +0.35 | +0.26% | 1 | 2 | 83.59% |
| CRWD240816P00400000 | 2024-07-25 3:36PM EDT | 400.00 | 144.13 | 141.70 | 145.95 | 0.00 | - | 3 | 1 | 116.77% |
| CRWD240816P00405000 | 2024-07-25 3:36PM EDT | 405.00 | 149.15 | 146.75 | 151.00 | 0.00 | - | - | - | 67.77% |
| CRWD240816P00410000 | 2024-07-22 3:58PM EDT | 410.00 | 146.34 | 152.20 | 155.95 | 0.00 | - | 3 | 0 | 85.06% |
| CRWD240816P00415000 | 2024-07-22 3:58PM EDT | 415.00 | 151.36 | 156.75 | 161.00 | 0.00 | - | - | 0 | 71.09% |
| CRWD240816P00420000 | 2024-07-22 3:41PM EDT | 420.00 | 154.98 | 162.25 | 166.00 | 0.00 | - | 2 | 0 | 90.92% |
| CRWD240816P00425000 | 2024-07-22 3:41PM EDT | 425.00 | 160.00 | 166.60 | 171.00 | 0.00 | - | - | 0 | 129.05% |
| CRWD240816P00430000 | 2024-07-18 3:13PM EDT | 430.00 | 89.90 | 171.90 | 176.00 | 0.00 | - | 221 | 0 | 84.47% |
| CRWD240816P00440000 | 2024-07-22 3:41PM EDT | 440.00 | 175.12 | 182.05 | 185.90 | 0.00 | - | 1 | 0 | 89.65% |
| CRWD240816P00445000 | 2024-07-22 3:41PM EDT | 445.00 | 180.14 | 186.75 | 191.00 | 0.00 | - | - | 0 | 80.08% |
| CRWD240816P00450000 | 2024-07-10 3:13PM EDT | 450.00 | 78.20 | 191.90 | 196.00 | 0.00 | - | 8 | 0 | 90.82% |
| CRWD240816P00460000 | 2024-06-10 9:35AM EDT | 460.00 | 78.80 | 88.00 | 91.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816P00470000 | 2024-07-19 9:38AM EDT | 470.00 | 168.80 | 211.60 | 216.00 | 0.00 | - | 1 | 0 | 147.85% |
| CRWD240816P00480000 | 2024-06-20 11:17AM EDT | 480.00 | 93.11 | 172.85 | 177.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816P00490000 | 2024-07-08 9:30AM EDT | 490.00 | 94.10 | 232.35 | 236.00 | 0.00 | - | 1 | 0 | 116.50% |
| CRWD240816P00500000 | 2024-06-20 11:11AM EDT | 500.00 | 112.11 | 192.85 | 197.20 | 0.00 | - | - | 0 | 0.00% |
| CRWD240816P00550000 | 2024-07-08 9:35AM EDT | 550.00 | 160.30 | 291.60 | 296.00 | 0.00 | - | - | 0 | 175.93% |
| CRWD240816P00560000 | 2024-07-19 9:37AM EDT | 560.00 | 265.30 | 301.55 | 306.00 | 0.00 | - | 5 | 0 | 179.05% |
© 2024 Yahoo. Tutti i diritti riservati.