Italia markets close in 22 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
373,47-3,90 (-1,03%)
In data: 11:08AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250117C000500002024-07-10 12:33PM EDT50.00318.88322.00325.750.00-1104122.36%
CRWD250117C000550002024-06-12 10:44AM EDT55.00327.33317.50321.000.00-1289127.73%
CRWD250117C000600002024-06-27 12:27PM EDT60.00330.82312.25315.450.00-1279110.21%
CRWD250117C000650002024-04-17 10:31AM EDT65.00236.04281.00285.300.00-14670.00%
CRWD250117C000700002024-05-17 9:29AM EDT70.00272.20316.60320.650.00-157219.31%
CRWD250117C000750002024-06-05 1:59PM EDT75.00268.55315.15319.100.00-271226.60%
CRWD250117C000800002024-07-09 9:34AM EDT80.00319.90293.00296.750.00-3167112.89%
CRWD250117C000850002024-07-01 3:20PM EDT85.00308.90288.00291.300.00-224105.42%
CRWD250117C000900002024-07-01 3:20PM EDT90.00303.80283.00286.450.00-2146102.49%
CRWD250117C000950002024-06-05 12:21PM EDT95.00245.00295.80299.750.00-573194.71%
CRWD250117C001000002024-07-05 2:31PM EDT100.00292.70273.20276.950.00-124699.24%
CRWD250117C001050002024-07-08 12:53PM EDT105.00285.85268.55271.900.00-222697.28%
CRWD250117C001100002024-06-28 9:44AM EDT110.00286.00263.70267.200.00-115996.00%
CRWD250117C001150002024-06-05 10:50AM EDT115.00215.49276.35279.400.00-1612168.86%
CRWD250117C001200002024-07-01 3:20PM EDT120.00275.00253.80257.600.00-249791.60%
CRWD250117C001250002024-07-15 10:25AM EDT125.00258.30249.15253.050.00-440491.46%
CRWD250117C001300002024-07-15 3:00PM EDT130.00251.63244.35247.700.00-4242687.92%
CRWD250117C001350002024-06-18 10:03AM EDT135.00260.20239.60243.050.00-121086.96%
CRWD250117C001400002024-07-12 9:58AM EDT140.00238.00234.65238.000.00-579684.13%
CRWD250117C001450002024-07-09 10:54AM EDT145.00245.95229.85233.350.00-218182.98%
CRWD250117C001500002024-07-08 9:45AM EDT150.00239.35224.85228.600.00-247480.98%
CRWD250117C001550002024-07-11 10:50AM EDT155.00225.24220.30223.550.00-117479.41%
CRWD250117C001600002024-07-10 1:03PM EDT160.00217.46215.15219.100.00-263177.82%
CRWD250117C001650002024-07-10 3:42PM EDT165.00215.00210.60214.000.00-123876.14%
CRWD250117C001700002024-07-12 3:27PM EDT170.00207.42205.90209.100.00-138374.56%
CRWD250117C001750002024-07-12 3:27PM EDT175.00202.62201.05204.300.00-114372.90%
CRWD250117C001800002024-07-12 10:37AM EDT180.00197.95196.30199.600.00-399871.64%
CRWD250117C001850002024-07-15 11:58AM EDT185.00199.71191.55195.400.00-114571.26%
CRWD250117C001900002024-07-10 1:38PM EDT190.00188.90186.80190.650.00-232069.82%
CRWD250117C001950002024-07-12 12:21PM EDT195.00180.85182.05185.300.00-218467.40%
CRWD250117C002000002024-07-16 10:20AM EDT200.00177.90177.35180.70+2.60+1.48%151566.32%
CRWD250117C002100002024-07-15 9:42AM EDT210.00172.00168.05171.350.00-21,00463.99%
CRWD250117C002200002024-07-12 9:58AM EDT220.00161.70158.75162.150.00-274061.76%
CRWD250117C002300002024-07-15 3:34PM EDT230.00157.80149.65152.850.00-333159.55%
CRWD250117C002400002024-07-15 9:48AM EDT240.00146.10140.70143.650.00-489257.50%
CRWD250117C002500002024-07-16 9:43AM EDT250.00138.05132.60134.85-1.95-1.39%262956.53%
CRWD250117C002600002024-07-16 9:43AM EDT260.00129.40123.45126.00+2.00+1.57%268654.28%
CRWD250117C002700002024-07-16 9:44AM EDT270.00121.00115.60117.50+5.40+4.67%141,34453.28%
CRWD250117C002800002024-07-11 11:08AM EDT280.00110.70108.40109.500.00-1074452.85%
CRWD250117C002900002024-07-15 11:58AM EDT290.00107.19100.70101.750.00-72,30551.87%
CRWD250117C003000002024-07-15 3:16PM EDT300.0099.3092.3594.850.00-542950.75%
CRWD250117C003100002024-07-12 12:29PM EDT310.0084.5085.9587.850.00-137350.48%
CRWD250117C003200002024-07-15 2:32PM EDT320.0084.4078.4580.200.00-1547849.85%
CRWD250117C003300002024-07-15 11:59AM EDT330.0078.2472.9073.600.00-546749.04%
CRWD250117C003400002024-07-15 11:39AM EDT340.0074.1566.4567.900.00-152248.87%
CRWD250117C003500002024-07-15 3:59PM EDT350.0065.3661.1061.950.00-2492148.13%
CRWD250117C003600002024-07-15 3:39PM EDT360.0060.2155.6556.750.00-632647.84%
CRWD250117C003700002024-07-16 9:49AM EDT370.0053.7049.8051.50-0.79-1.45%291747.21%
CRWD250117C003800002024-07-16 10:03AM EDT380.0045.5545.8547.75-3.70-7.51%257847.71%
CRWD250117C003900002024-07-15 2:42PM EDT390.0044.8041.1542.700.00-1054746.70%
CRWD250117C004000002024-07-16 10:33AM EDT400.0037.8137.7038.55-3.19-7.78%511,14146.27%
CRWD250117C004100002024-07-15 11:39AM EDT410.0038.9534.0034.800.00-334945.94%
CRWD250117C004200002024-07-16 9:59AM EDT420.0031.3830.1031.15-1.82-5.48%462345.45%
CRWD250117C004300002024-07-12 1:19PM EDT430.0027.6527.6028.200.00-1346045.38%
CRWD250117C004400002024-07-16 10:11AM EDT440.0024.4724.1525.45-2.73-10.04%120045.27%
CRWD250117C004500002024-07-16 9:47AM EDT450.0023.9422.4023.30-0.31-1.28%247845.53%
CRWD250117C004600002024-07-15 3:24PM EDT460.0022.5219.4021.050.00-1650445.49%
CRWD250117C004700002024-07-15 1:26PM EDT470.0019.7417.9518.450.00-1341444.84%
CRWD250117C004800002024-07-15 11:20AM EDT480.0019.4516.1016.600.00-51,37044.80%
CRWD250117C004900002024-07-15 12:03PM EDT490.0016.4014.4514.900.00-113944.73%
CRWD250117C005000002024-07-15 3:45PM EDT500.0014.6012.5513.350.00-1965644.66%
CRWD250117C005100002024-07-12 11:57AM EDT510.0011.1511.2512.000.00-410044.65%
CRWD250117C005200002024-07-15 3:04PM EDT520.0011.459.9011.350.00-1523645.42%
CRWD250117C005300002024-07-11 12:11PM EDT530.009.509.109.600.00-81044.52%
CRWD250117C005400002024-07-11 12:33PM EDT540.008.657.908.600.00-24144.50%
CRWD250117C005500002024-07-12 11:30AM EDT550.007.317.057.950.00-23644.89%
CRWD250117C005600002024-07-09 1:46PM EDT560.008.756.356.950.00-12244.57%
CRWD250117C005700002024-07-11 10:15AM EDT570.006.455.806.100.00-3211144.32%
CRWD250117C005800002024-07-16 9:35AM EDT580.005.555.105.40-1.05-15.91%23244.21%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250117P000500002024-07-10 10:25AM EDT50.000.010.010.380.00-150422111.91%
CRWD250117P000550002024-06-27 11:44AM EDT55.000.040.010.380.00-1132106.64%
CRWD250117P000600002024-06-20 11:39AM EDT60.000.060.010.100.00-1011389.26%
CRWD250117P000650002024-06-27 3:50PM EDT65.000.020.010.120.00-118086.72%
CRWD250117P000700002024-06-04 1:49PM EDT70.000.250.000.130.00-15083.20%
CRWD250117P000750002024-06-05 2:15PM EDT75.000.090.000.150.00-169580.86%
CRWD250117P000800002024-06-21 1:23PM EDT80.000.400.010.380.00-150985.84%
CRWD250117P000850002024-07-12 1:58PM EDT85.000.160.010.380.00-356282.52%
CRWD250117P000900002024-05-16 9:30AM EDT90.000.300.000.710.00-32,68785.35%
CRWD250117P000950002024-06-05 11:41AM EDT95.000.350.001.350.00-3040489.72%
CRWD250117P001000002024-07-08 10:30AM EDT100.000.160.010.350.00-11,76473.05%
CRWD250117P001050002024-07-05 11:39AM EDT105.000.100.100.400.00-120773.14%
CRWD250117P001100002024-07-12 1:58PM EDT110.000.380.010.610.00-364072.46%
CRWD250117P001150002024-06-05 2:35PM EDT115.000.340.051.210.00-3277076.93%
CRWD250117P001200002024-07-08 11:57AM EDT120.000.150.010.550.00-185966.70%
CRWD250117P001250002024-07-08 1:14PM EDT125.000.110.050.450.00-71,29363.53%
CRWD250117P001300002024-07-08 10:30AM EDT130.000.260.010.470.00-11,09861.04%
CRWD250117P001350002024-06-18 10:46AM EDT135.000.460.010.500.00-51,69059.42%
CRWD250117P001400002024-07-10 11:14AM EDT140.000.300.010.470.00-389356.98%
CRWD250117P001450002024-06-06 1:00PM EDT145.000.590.101.310.00-238763.67%
CRWD250117P001500002024-07-11 12:00PM EDT150.000.550.010.680.00-21,49455.71%
CRWD250117P001550002024-06-04 9:30AM EDT155.002.300.172.460.00-154465.81%
CRWD250117P001600002024-07-09 9:30AM EDT160.000.600.010.750.00-10094952.69%
CRWD250117P001650002024-06-05 12:42PM EDT165.001.490.181.740.00-659558.37%
CRWD250117P001700002024-07-15 1:31PM EDT170.000.600.220.750.00-251750.88%
CRWD250117P001750002024-07-16 9:30AM EDT175.000.600.081.08-0.30-33.33%165350.46%
CRWD250117P001800002024-07-12 1:48PM EDT180.000.820.310.960.00-1467352.72%
CRWD250117P001850002024-07-09 10:49AM EDT185.000.700.501.230.00-167550.07%
CRWD250117P001900002024-07-09 1:13PM EDT190.000.740.561.700.00-584250.59%
CRWD250117P001950002024-07-01 9:38AM EDT195.001.300.081.920.00-143553.88%
CRWD250117P002000002024-07-10 12:01PM EDT200.001.100.702.160.00-11,18253.30%
CRWD250117P002100002024-07-08 11:03AM EDT210.001.331.002.730.00-164952.23%
CRWD250117P002200002024-07-10 12:26PM EDT220.002.501.472.420.00-771747.38%
CRWD250117P002300002024-07-10 3:50PM EDT230.002.902.003.150.00-1371346.72%
CRWD250117P002400002024-07-15 10:44AM EDT240.003.212.953.650.00-253444.92%
CRWD250117P002500002024-07-16 10:27AM EDT250.004.554.054.70-0.30-6.19%31,43344.42%
CRWD250117P002600002024-07-15 1:23PM EDT260.005.405.705.85+0.05+0.93%593843.69%
CRWD250117P002700002024-07-12 3:13PM EDT270.007.257.057.350.00-269343.25%
CRWD250117P002800002024-07-12 11:16AM EDT280.009.018.609.100.00-1094042.80%
CRWD250117P002900002024-07-12 11:36AM EDT290.0011.1510.7011.100.00-252542.31%
CRWD250117P003000002024-07-16 10:25AM EDT300.0013.3512.9013.75+1.15+9.43%91,63742.32%
CRWD250117P003100002024-07-16 10:06AM EDT310.0016.0015.6016.25+1.18+7.96%784941.67%
CRWD250117P003200002024-07-16 9:51AM EDT320.0017.9518.5019.25+0.76+4.42%3069641.24%
CRWD250117P003300002024-07-16 10:32AM EDT330.0022.2521.8522.45+1.50+7.23%1431440.66%
CRWD250117P003400002024-07-15 3:04PM EDT340.0024.3225.1026.750.00-222140.88%
CRWD250117P003500002024-07-15 3:41PM EDT350.0028.1029.5030.350.00-3294139.98%
CRWD250117P003600002024-07-15 3:04PM EDT360.0032.4733.6535.550.00-143640.31%
CRWD250117P003700002024-07-16 10:06AM EDT370.0039.6638.4040.25+3.16+8.66%161139.78%
CRWD250117P003800002024-07-16 10:14AM EDT380.0045.2043.1544.90+3.70+8.92%238738.87%
CRWD250117P003900002024-07-10 9:52AM EDT390.0046.7049.7550.700.00-76238.70%
CRWD250117P004000002024-07-15 11:44AM EDT400.0053.4955.8557.30+1.49+2.87%178738.95%
CRWD250117P004100002024-07-10 10:37AM EDT410.0063.9061.1563.350.00-511738.36%
CRWD250117P004200002024-07-09 9:34AM EDT420.0056.0068.5570.300.00-51438.32%
CRWD250117P004300002024-07-01 12:57PM EDT430.0066.7575.5576.800.00-14737.53%
CRWD250117P004400002024-07-12 3:31PM EDT440.0083.9082.7584.000.00-244437.12%
CRWD250117P004500002024-07-01 12:47PM EDT450.0080.7090.1591.150.00-11936.32%
CRWD250117P004600002024-07-10 9:33AM EDT460.0093.9398.0099.050.00-21536.05%
CRWD250117P004700002024-06-27 1:57PM EDT470.0094.35105.10107.950.00-41636.72%
CRWD250117P004800002024-07-08 9:35AM EDT480.00101.80113.40116.350.00-1136.55%
CRWD250117P004900002024-07-01 3:18PM EDT490.00109.30122.35124.800.00-4036.18%
CRWD250117P005000002024-06-28 11:32AM EDT500.00120.55130.70133.450.00-22635.81%
CRWD250117P005100002024-06-27 1:58PM EDT510.00126.65140.10142.300.00-2335.48%
CRWD250117P005200002024-07-01 9:34AM EDT520.00142.75149.10151.350.00-11135.22%
CRWD250117P005300002024-07-02 10:28AM EDT530.00148.10158.40160.400.00-4334.68%
CRWD250117P005500002024-06-28 12:12PM EDT550.00166.10177.00180.350.00-62037.17%
CRWD250117P005600002024-07-02 1:06PM EDT560.00176.85186.25190.100.00-4137.84%
CRWD250117P005700002024-07-02 9:42AM EDT570.00187.00195.90199.600.00--037.78%
CRWD250117P005800002024-07-08 9:30AM EDT580.00185.20205.90209.750.00--039.32%