Italia Markets open in 1 hr 12 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'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250321C001600002024-05-15 11:49AM EDT160.00187.20232.05235.800.00--198.59%
CRWD250321C001700002024-04-23 1:03PM EDT170.00144.050.000.000.00--10.00%
CRWD250321C001750002024-06-10 9:36AM EDT175.00214.480.000.000.00-200.00%
CRWD250321C001850002024-05-15 9:54AM EDT185.00163.50209.50213.650.00--289.66%
CRWD250321C001900002024-06-10 12:31PM EDT190.00203.290.000.000.00-200.00%
CRWD250321C002000002024-06-21 2:07PM EDT200.00183.680.000.000.00-100.00%
CRWD250321C002100002024-06-10 11:34AM EDT210.00184.000.000.000.00-100.00%
CRWD250321C002200002024-05-01 10:23AM EDT220.0097.33113.95118.050.00-1110.00%
CRWD250321C002300002024-06-18 10:03AM EDT230.00175.910.000.000.00-600.00%
CRWD250321C002400002024-06-06 9:59AM EDT240.00118.770.000.000.00--00.00%
CRWD250321C002500002024-06-24 1:12PM EDT250.00148.360.000.000.00-300.00%
CRWD250321C002600002024-06-21 2:05PM EDT260.00133.440.000.000.00-2300.00%
CRWD250321C002700002024-06-10 12:00PM EDT270.00134.670.000.000.00-500.00%
CRWD250321C002800002024-06-21 2:43PM EDT280.00120.830.000.000.00-500.00%
CRWD250321C002900002024-05-28 9:54AM EDT290.0093.300.000.000.00-300.00%
CRWD250321C003000002024-06-24 1:20PM EDT300.00111.260.000.000.00-400.00%
CRWD250321C003100002024-06-12 10:37AM EDT310.00104.740.000.000.00-100.00%
CRWD250321C003200002024-06-18 11:11AM EDT320.00108.050.000.000.00-200.00%
CRWD250321C003300002024-06-18 2:52PM EDT330.00101.830.000.000.00-100.00%
CRWD250321C003400002024-06-21 11:17AM EDT340.0082.000.000.000.00-1500.00%
CRWD250321C003500002024-06-18 1:39PM EDT350.0088.340.000.000.00-100.00%
CRWD250321C003600002024-06-21 2:22PM EDT360.0069.750.000.000.00-1000.00%
CRWD250321C003700002024-06-24 9:40AM EDT370.0069.320.000.000.00-300.00%
CRWD250321C003800002024-06-24 1:32PM EDT380.0063.970.000.000.00-100.20%
CRWD250321C003900002024-06-24 9:30AM EDT390.0058.950.000.000.00-100.78%
CRWD250321C004000002024-06-24 1:16PM EDT400.0055.540.000.000.00-201.56%
CRWD250321C004100002024-06-17 3:01PM EDT410.0059.100.000.000.00-701.56%
CRWD250321C004200002024-06-20 12:50PM EDT420.0050.000.000.000.00-203.13%
CRWD250321C004300002024-06-24 9:30AM EDT430.0042.930.000.000.00-103.13%
CRWD250321C004400002024-06-21 10:44AM EDT440.0038.080.000.000.00-303.13%
CRWD250321C004500002024-06-21 10:29AM EDT450.0035.500.000.000.00-1003.13%
CRWD250321C004600002024-06-20 12:08PM EDT460.0037.150.000.000.00-106.25%
CRWD250321C004700002024-06-24 11:46AM EDT470.0032.150.000.000.00-206.25%
CRWD250321C004800002024-06-17 12:51PM EDT480.0034.750.000.000.00-206.25%
CRWD250321C004900002024-06-21 2:31PM EDT490.0025.850.000.000.00-206.25%
CRWD250321C005000002024-06-24 9:30AM EDT500.0024.120.000.000.00-106.25%
CRWD250321C005100002024-06-21 3:31PM EDT510.0022.950.000.000.00-306.25%
CRWD250321C005200002024-06-21 2:06PM EDT520.0019.850.000.000.00-206.25%
CRWD250321C005300002024-06-21 2:32PM EDT530.0018.700.000.000.00-5206.25%
CRWD250321C005400002024-06-17 1:51PM EDT540.0022.700.000.000.00--06.25%
CRWD250321C005500002024-06-20 12:45PM EDT550.0019.100.000.000.00--06.25%
CRWD250321C005800002024-06-21 2:32PM EDT580.0012.750.000.000.00-2012.50%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250321P001450002024-06-20 1:32PM EDT145.000.580.000.000.00-5025.00%
CRWD250321P001500002024-06-05 3:41PM EDT150.001.080.000.000.00-10025.00%
CRWD250321P001550002024-06-05 11:43AM EDT155.001.900.000.000.00-15025.00%
CRWD250321P001600002024-06-17 11:09AM EDT160.001.120.000.000.00-5025.00%
CRWD250321P001650002024-04-24 12:18PM EDT165.005.401.674.900.00--161.71%
CRWD250321P001700002024-06-07 12:24PM EDT170.002.580.000.000.00-5012.50%
CRWD250321P001750002024-06-12 12:51PM EDT175.000.010.000.000.00-1012.50%
CRWD250321P001800002024-06-06 9:41AM EDT180.003.100.000.000.00-1012.50%
CRWD250321P001850002024-04-22 12:01PM EDT185.009.050.000.000.00--012.50%
CRWD250321P001900002024-04-25 1:05PM EDT190.008.904.555.100.00-1657.42%
CRWD250321P001950002024-05-07 10:37AM EDT195.008.452.976.100.00-14614554.73%
CRWD250321P002000002024-06-13 12:49PM EDT200.002.790.000.000.00-10012.50%
CRWD250321P002100002024-05-22 9:44AM EDT210.007.302.205.050.00-14850.92%
CRWD250321P002200002024-06-11 11:30AM EDT220.004.650.000.000.00-1012.50%
CRWD250321P002300002024-06-13 3:07PM EDT230.005.750.000.000.00-1012.50%
CRWD250321P002400002024-06-24 3:45PM EDT240.006.600.000.000.00-22012.50%
CRWD250321P002500002024-06-12 12:51PM EDT250.007.940.000.000.00-4012.50%
CRWD250321P002600002024-06-24 3:32PM EDT260.009.720.000.000.00-1506.25%
CRWD250321P002700002024-06-12 9:43AM EDT270.0011.800.000.000.00-1006.25%
CRWD250321P002800002024-06-18 9:33AM EDT280.0012.500.000.000.00-106.25%
CRWD250321P002900002024-06-10 11:32AM EDT290.0015.900.000.000.00-406.25%
CRWD250321P003000002024-06-24 9:37AM EDT300.0018.340.000.000.00-606.25%
CRWD250321P003100002024-06-12 10:37AM EDT310.0021.440.000.000.00-206.25%
CRWD250321P003200002024-06-20 10:17AM EDT320.0024.350.000.000.00-203.13%
CRWD250321P003300002024-06-18 11:37AM EDT330.0026.160.000.000.00-103.13%
CRWD250321P003400002024-06-20 12:03PM EDT340.0032.400.000.000.00-1003.13%
CRWD250321P003500002024-06-24 11:34AM EDT350.0035.600.000.000.00-301.56%
CRWD250321P003600002024-06-21 2:39PM EDT360.0042.050.000.000.00-301.56%
CRWD250321P003700002024-06-12 2:53PM EDT370.0042.410.000.000.00-100.78%
CRWD250321P003800002024-06-13 11:35AM EDT380.0049.560.000.000.00-200.00%
CRWD250321P004000002024-06-11 2:34PM EDT400.0060.800.000.000.00--00.00%
CRWD250321P004100002024-06-14 1:16PM EDT410.0064.500.000.000.00-400.00%
CRWD250321P004200002024-06-17 10:43AM EDT420.0070.650.000.000.00-900.00%
CRWD250321P004300002024-06-17 3:49PM EDT430.0072.500.000.000.00-100.00%
CRWD250321P004900002024-06-03 10:03AM EDT490.00179.860.000.000.00-100.00%
CRWD250321P005000002024-06-03 10:03AM EDT500.00189.360.000.000.00-100.00%
CRWD250321P005300002024-06-12 3:16PM EDT530.00149.350.000.000.00--00.00%