Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.976,98 -1.462,57 (-2,90%)
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'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913C00140000 | 2024-08-15 11:13AM EDT | 140.00 | 121.55 | 104.50 | 108.75 | 0.00 | - | 1 | 1 | 185.94% |
| CRWD240913C00175000 | 2024-08-30 1:12PM EDT | 175.00 | 71.15 | 69.55 | 73.05 | -29.95 | -29.62% | 1 | 0 | 171.88% |
| CRWD240913C00190000 | 2024-08-13 3:37PM EDT | 190.00 | 61.10 | 55.45 | 58.90 | 0.00 | - | 2 | 4 | 116.36% |
| CRWD240913C00195000 | 2024-08-09 3:14PM EDT | 195.00 | 49.91 | 50.45 | 53.15 | 0.00 | - | - | 1 | 93.99% |
| CRWD240913C00200000 | 2024-09-05 3:40PM EDT | 200.00 | 47.00 | 45.50 | 48.15 | -10.19 | -17.82% | 2 | 154 | 86.33% |
| CRWD240913C00205000 | 2024-08-02 10:16AM EDT | 205.00 | 23.95 | 71.05 | 74.70 | 0.00 | - | 84 | 82 | 402.84% |
| CRWD240913C00210000 | 2024-09-06 3:30PM EDT | 210.00 | 36.90 | 35.25 | 38.90 | -30.07 | -44.90% | 5 | 96 | 76.32% |
| CRWD240913C00215000 | 2024-09-04 9:30AM EDT | 215.00 | 31.40 | 29.95 | 34.00 | -14.86 | -32.12% | 5 | 198 | 64.94% |
| CRWD240913C00220000 | 2024-09-06 12:16PM EDT | 220.00 | 26.30 | 25.70 | 27.85 | -11.40 | -30.24% | 22 | 114 | 51.17% |
| CRWD240913C00225000 | 2024-08-30 9:50AM EDT | 225.00 | 28.28 | 21.85 | 24.00 | -26.58 | -48.45% | 1 | 92 | 62.38% |
| CRWD240913C00230000 | 2024-09-06 2:51PM EDT | 230.00 | 17.30 | 17.80 | 18.50 | -20.50 | -54.23% | 29 | 103 | 54.44% |
| CRWD240913C00235000 | 2024-09-06 2:58PM EDT | 235.00 | 13.79 | 13.10 | 14.45 | -9.71 | -41.32% | 19 | 66 | 55.69% |
| CRWD240913C00240000 | 2024-09-06 3:51PM EDT | 240.00 | 10.60 | 9.40 | 11.15 | -6.30 | -37.28% | 73 | 60 | 56.04% |
| CRWD240913C00245000 | 2024-09-06 3:58PM EDT | 245.00 | 6.92 | 6.90 | 7.20 | -9.08 | -56.75% | 135 | 47 | 47.75% |
| CRWD240913C00247500 | 2024-09-06 3:55PM EDT | 247.50 | 5.70 | 5.65 | 5.85 | -16.15 | -73.91% | 413 | 2 | 46.84% |
| CRWD240913C00250000 | 2024-09-06 3:58PM EDT | 250.00 | 4.59 | 4.55 | 4.70 | -7.11 | -60.77% | 441 | 79 | 46.27% |
| CRWD240913C00252500 | 2024-09-06 3:59PM EDT | 252.50 | 3.58 | 3.45 | 3.80 | -5.43 | -60.27% | 362 | 34 | 46.42% |
| CRWD240913C00255000 | 2024-09-06 3:58PM EDT | 255.00 | 2.85 | 2.66 | 2.98 | -4.75 | -62.50% | 327 | 335 | 46.09% |
| CRWD240913C00257500 | 2024-09-06 3:54PM EDT | 257.50 | 2.22 | 2.13 | 2.31 | -3.78 | -63.00% | 200 | 188 | 45.90% |
| CRWD240913C00260000 | 2024-09-06 3:59PM EDT | 260.00 | 1.67 | 1.54 | 1.80 | -3.43 | -67.25% | 607 | 296 | 46.08% |
| CRWD240913C00262500 | 2024-09-06 3:53PM EDT | 262.50 | 1.26 | 1.21 | 1.37 | -2.89 | -69.64% | 88 | 77 | 46.07% |
| CRWD240913C00265000 | 2024-09-06 3:55PM EDT | 265.00 | 0.92 | 0.90 | 0.96 | -2.43 | -72.54% | 673 | 419 | 45.12% |
| CRWD240913C00267500 | 2024-09-06 3:53PM EDT | 267.50 | 0.72 | 0.59 | 0.76 | -1.83 | -71.76% | 314 | 160 | 46.00% |
| CRWD240913C00270000 | 2024-09-06 3:55PM EDT | 270.00 | 0.58 | 0.50 | 0.61 | -1.47 | -71.71% | 944 | 627 | 47.05% |
| CRWD240913C00272500 | 2024-09-06 3:44PM EDT | 272.50 | 0.40 | 0.38 | 0.43 | -1.12 | -73.68% | 189 | 223 | 46.68% |
| CRWD240913C00275000 | 2024-09-06 3:51PM EDT | 275.00 | 0.34 | 0.24 | 0.35 | -0.86 | -71.67% | 132 | 332 | 47.85% |
| CRWD240913C00277500 | 2024-09-06 3:58PM EDT | 277.50 | 0.25 | 0.12 | 0.45 | -0.68 | -73.12% | 53 | 187 | 53.61% |
| CRWD240913C00280000 | 2024-09-06 3:51PM EDT | 280.00 | 0.19 | 0.12 | 0.18 | -0.59 | -75.64% | 346 | 477 | 47.95% |
| CRWD240913C00282500 | 2024-09-06 1:28PM EDT | 282.50 | 0.15 | 0.06 | 0.21 | -0.44 | -74.58% | 11 | 171 | 51.95% |
| CRWD240913C00285000 | 2024-09-06 3:54PM EDT | 285.00 | 0.13 | 0.11 | 0.13 | -0.30 | -69.77% | 267 | 311 | 50.10% |
| CRWD240913C00287500 | 2024-09-06 2:02PM EDT | 287.50 | 0.09 | 0.04 | 0.31 | -0.34 | -79.07% | 18 | 251 | 55.76% |
| CRWD240913C00290000 | 2024-09-06 3:57PM EDT | 290.00 | 0.09 | 0.05 | 0.16 | -0.23 | -71.88% | 58 | 668 | 54.10% |
| CRWD240913C00292500 | 2024-09-04 3:39PM EDT | 292.50 | 0.39 | 0.03 | 0.29 | 0.00 | - | 14 | 92 | 60.06% |
| CRWD240913C00295000 | 2024-09-06 3:22PM EDT | 295.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 56 | 173 | 52.93% |
| CRWD240913C00300000 | 2024-09-06 3:42PM EDT | 300.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 281 | 1,399 | 57.03% |
| CRWD240913C00305000 | 2024-09-06 1:35PM EDT | 305.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 150 | 728 | 57.42% |
| CRWD240913C00310000 | 2024-09-06 3:46PM EDT | 310.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 32 | 582 | 62.50% |
| CRWD240913C00315000 | 2024-09-06 3:46PM EDT | 315.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 53 | 125 | 67.58% |
| CRWD240913C00320000 | 2024-09-06 3:15PM EDT | 320.00 | 0.02 | 0.02 | 0.10 | -0.09 | -81.82% | 44 | 148 | 75.78% |
| CRWD240913C00325000 | 2024-09-06 3:15PM EDT | 325.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 9 | 120 | 80.27% |
| CRWD240913C00330000 | 2024-09-06 12:10PM EDT | 330.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 7 | 269 | 81.64% |
| CRWD240913C00335000 | 2024-09-06 12:03PM EDT | 335.00 | 0.06 | 0.00 | 0.14 | +0.01 | +20.00% | 34 | 55 | 88.67% |
| CRWD240913C00340000 | 2024-09-05 10:36AM EDT | 340.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 98 | 111.52% |
| CRWD240913C00345000 | 2024-09-06 9:41AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 25 | 86.33% |
| CRWD240913C00350000 | 2024-09-04 11:35AM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 100 | 82.81% |
| CRWD240913C00355000 | 2024-08-29 9:36AM EDT | 355.00 | 1.40 | 0.00 | 0.52 | 0.00 | - | - | 1 | 121.29% |
| CRWD240913C00360000 | 2024-09-04 3:12PM EDT | 360.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 113.87% |
| CRWD240913C00365000 | 2024-09-04 10:31AM EDT | 365.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 128.22% |
| CRWD240913C00370000 | 2024-09-05 1:22PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 98 | 93.75% |
| CRWD240913C00375000 | 2024-09-06 9:44AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 100 | 96.88% |
| CRWD240913C00380000 | 2024-09-03 9:43AM EDT | 380.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 13 | 159.57% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913P00115000 | 2024-08-05 1:55PM EDT | 115.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | - | 2 | 282.62% |
| CRWD240913P00120000 | 2024-08-05 9:50AM EDT | 120.00 | 1.74 | 0.00 | 1.27 | 0.00 | - | - | 2 | 268.36% |
| CRWD240913P00125000 | 2024-09-05 11:20AM EDT | 125.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 254.69% |
| CRWD240913P00130000 | 2024-08-26 3:34PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 241.50% |
| CRWD240913P00140000 | 2024-09-05 9:36AM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 13 | 216.60% |
| CRWD240913P00145000 | 2024-09-05 9:45AM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 135.94% |
| CRWD240913P00150000 | 2024-09-06 3:46PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 117 | 125.00% |
| CRWD240913P00155000 | 2024-08-12 12:42PM EDT | 155.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | - | 10 | 182.13% |
| CRWD240913P00160000 | 2024-09-05 3:09PM EDT | 160.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 15 | 46 | 139.06% |
| CRWD240913P00165000 | 2024-08-12 11:51AM EDT | 165.00 | 0.62 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 140.04% |
| CRWD240913P00170000 | 2024-08-28 2:03PM EDT | 170.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 151 | 132.62% |
| CRWD240913P00175000 | 2024-09-06 1:34PM EDT | 175.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 35 | 16 | 128.03% |
| CRWD240913P00180000 | 2024-09-04 9:56AM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 30 | 116.11% |
| CRWD240913P00185000 | 2024-09-05 11:26AM EDT | 185.00 | 0.07 | 0.00 | 1.60 | 0.00 | - | 4 | 23 | 126.61% |
| CRWD240913P00190000 | 2024-09-06 3:26PM EDT | 190.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 115 | 74 | 77.73% |
| CRWD240913P00195000 | 2024-09-05 1:11PM EDT | 195.00 | 0.07 | 0.04 | 0.32 | -0.01 | -12.50% | 32 | 37 | 82.03% |
| CRWD240913P00200000 | 2024-09-06 3:49PM EDT | 200.00 | 0.11 | 0.06 | 0.12 | +0.02 | +22.22% | 129 | 211 | 67.19% |
| CRWD240913P00205000 | 2024-09-06 3:57PM EDT | 205.00 | 0.13 | 0.07 | 0.19 | +0.04 | +44.44% | 1,300 | 749 | 63.48% |
| CRWD240913P00210000 | 2024-09-06 3:51PM EDT | 210.00 | 0.24 | 0.18 | 0.35 | +0.15 | +166.67% | 108 | 493 | 63.18% |
| CRWD240913P00215000 | 2024-09-06 3:51PM EDT | 215.00 | 0.28 | 0.16 | 0.34 | +0.11 | +64.71% | 247 | 266 | 54.69% |
| CRWD240913P00220000 | 2024-09-06 3:49PM EDT | 220.00 | 0.50 | 0.47 | 0.55 | +0.24 | +92.31% | 113 | 829 | 54.39% |
| CRWD240913P00225000 | 2024-09-06 3:35PM EDT | 225.00 | 0.46 | 0.74 | 0.92 | +0.19 | +70.37% | 216 | 201 | 51.86% |
| CRWD240913P00230000 | 2024-09-06 3:59PM EDT | 230.00 | 1.31 | 1.12 | 1.37 | +0.74 | +129.82% | 458 | 573 | 49.78% |
| CRWD240913P00235000 | 2024-09-06 3:59PM EDT | 235.00 | 2.21 | 2.06 | 2.35 | +1.31 | +145.56% | 272 | 398 | 49.07% |
| CRWD240913P00240000 | 2024-09-06 3:59PM EDT | 240.00 | 3.42 | 3.35 | 3.50 | +1.90 | +125.00% | 413 | 1,099 | 45.97% |
| CRWD240913P00245000 | 2024-09-06 3:56PM EDT | 245.00 | 5.41 | 5.25 | 5.45 | +2.95 | +119.92% | 339 | 297 | 45.09% |
| CRWD240913P00247500 | 2024-09-06 3:59PM EDT | 247.50 | 6.50 | 6.45 | 6.70 | +3.65 | +128.07% | 102 | 261 | 44.93% |
| CRWD240913P00250000 | 2024-09-06 3:51PM EDT | 250.00 | 7.59 | 7.80 | 8.00 | +3.89 | +105.14% | 399 | 592 | 43.95% |
| CRWD240913P00252500 | 2024-09-06 3:53PM EDT | 252.50 | 9.20 | 8.80 | 9.65 | +4.48 | +94.92% | 143 | 209 | 44.39% |
| CRWD240913P00255000 | 2024-09-06 3:46PM EDT | 255.00 | 10.55 | 10.20 | 11.50 | +4.72 | +80.96% | 516 | 260 | 45.34% |
| CRWD240913P00257500 | 2024-09-06 3:25PM EDT | 257.50 | 12.82 | 12.40 | 13.60 | +5.77 | +81.84% | 90 | 423 | 47.53% |
| CRWD240913P00260000 | 2024-09-06 3:56PM EDT | 260.00 | 15.23 | 13.90 | 15.85 | +6.83 | +81.31% | 270 | 442 | 50.44% |
| CRWD240913P00262500 | 2024-09-06 3:28PM EDT | 262.50 | 16.58 | 16.40 | 18.95 | +6.48 | +64.16% | 38 | 454 | 61.21% |
| CRWD240913P00265000 | 2024-09-06 3:58PM EDT | 265.00 | 19.20 | 18.30 | 20.40 | +7.50 | +64.10% | 97 | 772 | 55.32% |
| CRWD240913P00267500 | 2024-09-06 3:33PM EDT | 267.50 | 20.86 | 21.25 | 23.40 | +9.01 | +76.03% | 29 | 108 | 52.64% |
| CRWD240913P00270000 | 2024-09-06 3:55PM EDT | 270.00 | 23.78 | 23.40 | 26.05 | +7.93 | +50.03% | 126 | 319 | 55.25% |
| CRWD240913P00272500 | 2024-09-06 1:44PM EDT | 272.50 | 27.55 | 24.75 | 27.60 | +10.38 | +60.45% | 23 | 53 | 64.36% |
| CRWD240913P00275000 | 2024-09-06 2:26PM EDT | 275.00 | 30.02 | 26.70 | 30.05 | +7.76 | +34.86% | 116 | 134 | 67.58% |
| CRWD240913P00277500 | 2024-09-06 3:28PM EDT | 277.50 | 31.05 | 29.65 | 32.80 | +6.40 | +25.96% | 73 | 77 | 74.83% |
| CRWD240913P00280000 | 2024-09-06 3:28PM EDT | 280.00 | 33.50 | 32.90 | 34.90 | +9.68 | +40.64% | 80 | 177 | 52.15% |
| CRWD240913P00282500 | 2024-09-06 3:10PM EDT | 282.50 | 35.50 | 34.80 | 37.40 | +10.65 | +42.86% | 42 | 58 | 76.42% |
| CRWD240913P00285000 | 2024-09-03 2:19PM EDT | 285.00 | 20.31 | 36.75 | 40.20 | 0.00 | - | 12 | 30 | 84.57% |
| CRWD240913P00287500 | 2024-09-06 12:18PM EDT | 287.50 | 41.00 | 39.10 | 43.00 | +11.42 | +38.61% | 40 | 41 | 92.48% |
| CRWD240913P00290000 | 2024-09-06 11:14AM EDT | 290.00 | 43.86 | 41.60 | 45.70 | +11.90 | +37.23% | 3 | 62 | 98.85% |
| CRWD240913P00292500 | 2024-09-04 3:59PM EDT | 292.50 | 33.17 | 44.70 | 48.10 | 0.00 | - | 76 | 1 | 66.11% |
| CRWD240913P00295000 | 2024-09-05 3:44PM EDT | 295.00 | 38.96 | 47.25 | 49.85 | 0.00 | - | 42 | 0 | 92.33% |
| CRWD240913P00300000 | 2024-09-05 9:36AM EDT | 300.00 | 44.53 | 52.25 | 54.85 | 0.00 | - | 14 | 0 | 98.63% |
| CRWD240913P00305000 | 2024-08-30 1:12PM EDT | 305.00 | 29.05 | 56.40 | 60.80 | 0.00 | - | 2 | 0 | 120.75% |
| CRWD240913P00310000 | 2024-09-04 11:26AM EDT | 310.00 | 45.90 | 61.40 | 65.50 | 0.00 | - | 8 | 0 | 122.39% |
| CRWD240913P00315000 | 2024-09-04 1:22PM EDT | 315.00 | 52.10 | 67.20 | 69.85 | 0.00 | - | 2 | 0 | 116.36% |
| CRWD240913P00320000 | 2024-09-05 1:59PM EDT | 320.00 | 62.00 | 71.40 | 75.50 | 0.00 | - | 2 | 0 | 134.38% |
| CRWD240913P00330000 | 2024-08-29 12:24PM EDT | 330.00 | 51.30 | 81.40 | 85.50 | 0.00 | - | - | 0 | 145.73% |
| CRWD240913P00340000 | 2024-08-29 3:06PM EDT | 340.00 | 63.90 | 92.25 | 95.70 | 0.00 | - | 25 | 0 | 114.84% |
© 2024 Yahoo. Tutti i diritti riservati.