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
49.229,01 +244,63 (+0,50%)
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'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240927C00145000 | 2024-08-30 10:41AM EDT | 145.00 | 134.50 | 99.90 | 103.95 | 0.00 | - | 2 | 0 | 117.63% |
| CRWD240927C00170000 | 2024-08-26 12:09PM EDT | 170.00 | 99.60 | 75.40 | 79.15 | 0.00 | - | - | 2 | 94.80% |
| CRWD240927C00175000 | 2024-08-16 3:06PM EDT | 175.00 | 88.25 | 70.70 | 74.10 | 0.00 | - | 4 | 4 | 91.02% |
| CRWD240927C00200000 | 2024-09-04 11:00AM EDT | 200.00 | 67.31 | 45.95 | 49.80 | 0.00 | - | 1 | 3 | 67.02% |
| CRWD240927C00215000 | 2024-08-21 10:37AM EDT | 215.00 | 61.06 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 61.77% |
| CRWD240927C00220000 | 2024-09-03 11:48AM EDT | 220.00 | 51.15 | 28.35 | 31.10 | 0.00 | - | 5 | 4 | 56.45% |
| CRWD240927C00225000 | 2024-09-06 11:13AM EDT | 225.00 | 26.30 | 24.90 | 26.45 | -28.40 | -51.92% | 14 | 0 | 54.98% |
| CRWD240927C00230000 | 2024-09-06 2:22PM EDT | 230.00 | 20.50 | 20.95 | 22.75 | -36.65 | -64.13% | 2 | 5 | 53.56% |
| CRWD240927C00235000 | 2024-08-29 12:14PM EDT | 235.00 | 45.31 | 17.10 | 19.15 | 0.00 | - | 6 | 37 | 51.41% |
| CRWD240927C00240000 | 2024-09-06 2:43PM EDT | 240.00 | 14.15 | 14.30 | 14.80 | -6.95 | -32.94% | 2 | 51 | 49.87% |
| CRWD240927C00245000 | 2024-09-06 3:48PM EDT | 245.00 | 12.47 | 11.50 | 11.90 | -5.41 | -30.26% | 74 | 25 | 48.80% |
| CRWD240927C00250000 | 2024-09-06 3:41PM EDT | 250.00 | 9.55 | 8.95 | 9.40 | -4.32 | -31.15% | 59 | 66 | 47.96% |
| CRWD240927C00255000 | 2024-09-06 2:19PM EDT | 255.00 | 6.45 | 6.85 | 7.45 | -5.31 | -45.15% | 26 | 78 | 48.01% |
| CRWD240927C00260000 | 2024-09-06 1:29PM EDT | 260.00 | 5.39 | 5.10 | 5.45 | -3.96 | -42.35% | 56 | 97 | 46.28% |
| CRWD240927C00265000 | 2024-09-06 3:46PM EDT | 265.00 | 4.05 | 3.80 | 4.10 | -3.18 | -43.98% | 41 | 121 | 46.06% |
| CRWD240927C00270000 | 2024-09-06 3:08PM EDT | 270.00 | 2.90 | 2.67 | 3.45 | -2.68 | -48.03% | 34 | 183 | 48.33% |
| CRWD240927C00275000 | 2024-09-06 3:16PM EDT | 275.00 | 2.04 | 1.99 | 2.64 | -2.11 | -50.84% | 55 | 134 | 48.66% |
| CRWD240927C00280000 | 2024-09-06 3:59PM EDT | 280.00 | 1.46 | 1.46 | 1.55 | -1.74 | -54.37% | 204 | 141 | 45.36% |
| CRWD240927C00285000 | 2024-09-06 2:19PM EDT | 285.00 | 0.97 | 0.99 | 1.24 | -1.30 | -57.27% | 62 | 126 | 46.78% |
| CRWD240927C00290000 | 2024-09-06 3:47PM EDT | 290.00 | 0.85 | 0.72 | 0.95 | -0.99 | -53.80% | 49 | 229 | 47.61% |
| CRWD240927C00295000 | 2024-09-06 3:14PM EDT | 295.00 | 0.57 | 0.53 | 0.71 | -0.73 | -56.15% | 78 | 460 | 48.15% |
| CRWD240927C00300000 | 2024-09-06 3:19PM EDT | 300.00 | 0.42 | 0.35 | 0.84 | -0.70 | -62.50% | 30 | 353 | 53.44% |
| CRWD240927C00305000 | 2024-09-06 3:42PM EDT | 305.00 | 0.31 | 0.30 | 0.65 | -0.45 | -59.21% | 20 | 117 | 50.88% |
| CRWD240927C00310000 | 2024-09-06 3:48PM EDT | 310.00 | 0.29 | 0.09 | 0.52 | -0.26 | -47.27% | 6 | 78 | 50.05% |
| CRWD240927C00315000 | 2024-09-04 3:00PM EDT | 315.00 | 0.55 | 0.06 | 0.55 | 0.00 | - | 5 | 92 | 52.88% |
| CRWD240927C00320000 | 2024-09-06 12:00PM EDT | 320.00 | 0.21 | 0.04 | 0.50 | -0.07 | -25.00% | 8 | 110 | 54.64% |
| CRWD240927C00325000 | 2024-09-03 3:34PM EDT | 325.00 | 0.12 | 0.03 | 0.33 | -0.44 | -78.57% | 1 | 53 | 54.00% |
| CRWD240927C00330000 | 2024-09-06 12:22PM EDT | 330.00 | 0.23 | 0.02 | 0.43 | -0.02 | -8.00% | 6 | 54 | 58.30% |
| CRWD240927C00335000 | 2024-09-04 12:45PM EDT | 335.00 | 0.26 | 0.01 | 0.43 | 0.00 | - | 3 | 27 | 60.64% |
| CRWD240927C00340000 | 2024-09-06 2:50PM EDT | 340.00 | 0.17 | 0.05 | 0.37 | +0.07 | +70.00% | 9 | 19 | 62.70% |
| CRWD240927C00345000 | 2024-09-03 1:10PM EDT | 345.00 | 0.22 | 0.01 | 1.34 | 0.00 | - | 14 | 177 | 77.93% |
| CRWD240927C00350000 | 2024-09-06 3:33PM EDT | 350.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 10 | 176 | 62.99% |
| CRWD240927C00360000 | 2024-09-06 12:50PM EDT | 360.00 | 0.05 | 0.01 | 0.43 | +0.04 | +400.00% | 2 | 19 | 72.36% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240927P00155000 | 2024-08-29 1:44PM EDT | 155.00 | 0.02 | 0.01 | 2.20 | 0.00 | - | 10 | 12 | 119.58% |
| CRWD240927P00160000 | 2024-09-05 12:00PM EDT | 160.00 | 0.07 | 0.02 | 1.40 | 0.00 | - | 8 | 39 | 103.37% |
| CRWD240927P00165000 | 2024-09-06 1:18PM EDT | 165.00 | 0.09 | 0.03 | 1.39 | +0.04 | +80.00% | 4 | 10 | 97.02% |
| CRWD240927P00170000 | 2024-08-28 2:02PM EDT | 170.00 | 0.45 | 0.05 | 1.87 | 0.00 | - | 1 | 20 | 96.39% |
| CRWD240927P00175000 | 2024-08-28 2:21PM EDT | 175.00 | 0.93 | 0.19 | 0.48 | 0.00 | - | 1 | 42 | 74.32% |
| CRWD240927P00180000 | 2024-08-29 2:38PM EDT | 180.00 | 0.19 | 0.20 | 0.54 | 0.00 | - | 2 | 22 | 70.17% |
| CRWD240927P00185000 | 2024-08-15 1:31PM EDT | 185.00 | 1.26 | 0.15 | 0.61 | 0.00 | - | 2 | 12 | 65.19% |
| CRWD240927P00190000 | 2024-09-06 11:01AM EDT | 190.00 | 0.32 | 0.20 | 0.69 | +0.05 | +18.52% | 1 | 26 | 61.67% |
| CRWD240927P00195000 | 2024-09-06 2:55PM EDT | 195.00 | 0.45 | 0.39 | 0.85 | -0.76 | -62.81% | 45 | 65 | 60.18% |
| CRWD240927P00200000 | 2024-09-06 2:58PM EDT | 200.00 | 0.52 | 0.42 | 0.98 | +0.09 | +20.93% | 85 | 1,967 | 56.20% |
| CRWD240927P00205000 | 2024-09-06 2:32PM EDT | 205.00 | 1.04 | 0.84 | 1.06 | +0.46 | +79.31% | 36 | 69 | 54.39% |
| CRWD240927P00210000 | 2024-09-06 2:31PM EDT | 210.00 | 1.13 | 1.04 | 1.41 | +0.35 | +44.87% | 17 | 80 | 52.00% |
| CRWD240927P00215000 | 2024-09-06 12:21PM EDT | 215.00 | 1.95 | 1.36 | 1.92 | +0.90 | +85.71% | 62 | 121 | 50.15% |
| CRWD240927P00220000 | 2024-09-06 2:54PM EDT | 220.00 | 2.44 | 1.96 | 2.52 | +1.15 | +89.15% | 18 | 86 | 50.81% |
| CRWD240927P00225000 | 2024-09-06 3:11PM EDT | 225.00 | 3.20 | 3.10 | 3.25 | +1.45 | +82.86% | 19 | 74 | 48.74% |
| CRWD240927P00230000 | 2024-09-06 3:47PM EDT | 230.00 | 4.20 | 3.95 | 4.60 | +1.70 | +68.00% | 51 | 148 | 49.00% |
| CRWD240927P00235000 | 2024-09-06 2:37PM EDT | 235.00 | 5.95 | 5.50 | 5.95 | +2.73 | +84.78% | 48 | 126 | 47.61% |
| CRWD240927P00240000 | 2024-09-06 3:59PM EDT | 240.00 | 7.36 | 7.05 | 8.90 | +3.02 | +69.59% | 78 | 2,475 | 52.09% |
| CRWD240927P00245000 | 2024-09-06 3:45PM EDT | 245.00 | 8.89 | 9.30 | 9.65 | +3.34 | +60.18% | 53 | 103 | 45.04% |
| CRWD240927P00250000 | 2024-09-06 3:46PM EDT | 250.00 | 11.40 | 11.80 | 12.55 | +3.70 | +48.05% | 90 | 134 | 45.97% |
| CRWD240927P00255000 | 2024-09-06 2:59PM EDT | 255.00 | 15.07 | 14.65 | 16.05 | +5.55 | +58.30% | 30 | 109 | 47.97% |
| CRWD240927P00260000 | 2024-09-06 2:36PM EDT | 260.00 | 19.00 | 17.85 | 18.35 | +6.87 | +56.64% | 32 | 431 | 42.85% |
| CRWD240927P00265000 | 2024-09-06 3:15PM EDT | 265.00 | 21.67 | 20.95 | 22.85 | +7.67 | +54.79% | 4 | 103 | 46.80% |
| CRWD240927P00270000 | 2024-09-06 3:36PM EDT | 270.00 | 24.80 | 24.50 | 27.70 | +6.39 | +34.71% | 22 | 100 | 51.94% |
| CRWD240927P00275000 | 2024-09-06 3:16PM EDT | 275.00 | 29.94 | 29.35 | 31.10 | +5.94 | +24.75% | 19 | 64 | 47.68% |
| CRWD240927P00280000 | 2024-09-06 3:46PM EDT | 280.00 | 34.00 | 33.20 | 35.10 | +7.52 | +28.40% | 1 | 88 | 44.87% |
| CRWD240927P00285000 | 2024-09-06 12:15PM EDT | 285.00 | 40.00 | 37.80 | 40.50 | +9.00 | +29.03% | 3 | 46 | 52.56% |
| CRWD240927P00290000 | 2024-09-06 11:59AM EDT | 290.00 | 44.38 | 42.30 | 45.10 | +10.53 | +31.11% | 1 | 6 | 53.25% |
| CRWD240927P00295000 | 2024-09-06 3:16PM EDT | 295.00 | 48.63 | 47.30 | 50.05 | +9.17 | +23.24% | 1 | 7 | 56.71% |
| CRWD240927P00300000 | 2024-09-05 3:15PM EDT | 300.00 | 48.26 | 51.70 | 55.65 | +5.06 | +11.71% | 2 | 10 | 66.24% |
| CRWD240927P00305000 | 2024-08-29 10:55AM EDT | 305.00 | 27.63 | 56.65 | 60.50 | 0.00 | - | 1 | 1 | 68.70% |
| CRWD240927P00320000 | 2024-08-30 9:32AM EDT | 320.00 | 39.54 | 71.65 | 75.65 | 0.00 | - | 2 | 0 | 81.03% |
| CRWD240927P00330000 | 2024-08-16 11:39AM EDT | 330.00 | 72.12 | 81.65 | 85.70 | 0.00 | - | 12 | 0 | 50.00% |
| CRWD240927P00340000 | 2024-08-30 9:57AM EDT | 340.00 | 59.11 | 91.40 | 95.80 | 0.00 | - | 12 | 0 | 95.85% |
| CRWD240927P00360000 | 2024-08-30 2:04PM EDT | 360.00 | 83.40 | 111.60 | 115.70 | 0.00 | - | 47 | 0 | 59.77% |
© 2024 Yahoo. Tutti i diritti riservati.