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
62.613,04 +922,57 (+1,50%)
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'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-07-25 10:07AM EDT | 120.00 | 140.00 | 140.90 | 143.95 | 0.00 | - | 1 | 2 | 75.06% |
| CRWD250417C00125000 | 2024-07-22 9:43AM EDT | 125.00 | 160.00 | 136.50 | 139.85 | 0.00 | - | - | 1 | 74.20% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 257.30 | 262.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 256.65 | 260.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 247.70 | 251.45 | 0.00 | - | - | 1 | 496.51% |
| CRWD250417C00150000 | 2024-07-26 1:37PM EDT | 150.00 | 115.83 | 115.65 | 118.10 | -7.87 | -6.36% | 5 | 21 | 68.16% |
| CRWD250417C00155000 | 2024-07-01 1:20PM EDT | 155.00 | 241.90 | 110.55 | 113.80 | 0.00 | - | 2 | 0 | 65.74% |
| CRWD250417C00160000 | 2024-07-22 11:45AM EDT | 160.00 | 117.50 | 106.85 | 109.30 | 0.00 | - | 3 | 2 | 64.68% |
| CRWD250417C00165000 | 2024-07-10 2:51PM EDT | 165.00 | 215.70 | 102.70 | 105.45 | 0.00 | - | 3 | 2 | 63.74% |
| CRWD250417C00170000 | 2024-07-26 10:45AM EDT | 170.00 | 97.00 | 98.65 | 101.80 | -9.80 | -9.18% | 2 | 8 | 63.01% |
| CRWD250417C00175000 | 2024-07-05 11:37AM EDT | 175.00 | 222.60 | 95.45 | 97.00 | 0.00 | - | 2 | 15 | 61.90% |
| CRWD250417C00180000 | 2024-07-23 1:52PM EDT | 180.00 | 108.75 | 91.85 | 93.60 | 0.00 | - | 2 | 5 | 61.61% |
| CRWD250417C00185000 | 2024-07-23 1:52PM EDT | 185.00 | 104.90 | 87.25 | 90.70 | 0.00 | - | 2 | 12 | 60.75% |
| CRWD250417C00190000 | 2024-07-25 11:28AM EDT | 190.00 | 87.63 | 84.45 | 86.60 | 0.00 | - | 3 | 33 | 60.30% |
| CRWD250417C00195000 | 2024-07-25 9:34AM EDT | 195.00 | 84.10 | 79.80 | 83.30 | 0.00 | - | 2 | 8 | 58.91% |
| CRWD250417C00200000 | 2024-07-25 12:45PM EDT | 200.00 | 79.80 | 76.90 | 79.50 | 0.00 | - | 1 | 43 | 58.41% |
| CRWD250417C00210000 | 2024-07-23 2:09PM EDT | 210.00 | 87.40 | 69.45 | 72.00 | 0.00 | - | 5 | 37 | 56.02% |
| CRWD250417C00220000 | 2024-07-23 2:39PM EDT | 220.00 | 81.15 | 63.40 | 66.35 | 0.00 | - | 56 | 147 | 55.57% |
| CRWD250417C00230000 | 2024-07-25 3:03PM EDT | 230.00 | 60.04 | 57.45 | 59.65 | 0.00 | - | 2 | 103 | 54.06% |
| CRWD250417C00240000 | 2024-07-25 10:02AM EDT | 240.00 | 53.83 | 52.85 | 54.85 | 0.00 | - | 3 | 78 | 54.22% |
| CRWD250417C00250000 | 2024-07-25 1:07PM EDT | 250.00 | 51.50 | 47.70 | 49.95 | 0.00 | - | 1 | 56 | 53.55% |
| CRWD250417C00260000 | 2024-07-26 10:46AM EDT | 260.00 | 41.80 | 42.70 | 44.80 | -3.17 | -7.05% | 1 | 235 | 52.45% |
| CRWD250417C00270000 | 2024-07-26 12:01PM EDT | 270.00 | 38.00 | 39.05 | 40.20 | -3.50 | -8.43% | 81 | 143 | 52.11% |
| CRWD250417C00280000 | 2024-07-26 3:34PM EDT | 280.00 | 35.95 | 35.05 | 36.50 | -1.00 | -2.71% | 41 | 42 | 51.72% |
| CRWD250417C00290000 | 2024-07-26 11:49AM EDT | 290.00 | 31.15 | 31.55 | 32.45 | -3.47 | -10.02% | 21 | 112 | 51.08% |
| CRWD250417C00300000 | 2024-07-26 9:30AM EDT | 300.00 | 28.50 | 27.90 | 29.90 | -3.50 | -10.94% | 3 | 189 | 50.90% |
| CRWD250417C00310000 | 2024-07-26 9:39AM EDT | 310.00 | 26.50 | 24.20 | 26.60 | -3.18 | -10.71% | 1 | 79 | 51.34% |
| CRWD250417C00320000 | 2024-07-25 9:34AM EDT | 320.00 | 25.00 | 21.65 | 24.55 | 0.00 | - | 2 | 108 | 50.08% |
| CRWD250417C00330000 | 2024-07-26 9:53AM EDT | 330.00 | 21.13 | 19.20 | 21.85 | -0.77 | -3.52% | 1 | 144 | 51.25% |
| CRWD250417C00340000 | 2024-07-22 3:25PM EDT | 340.00 | 24.00 | 17.50 | 19.50 | 0.00 | - | 19 | 146 | 50.85% |
| CRWD250417C00350000 | 2024-07-26 3:41PM EDT | 350.00 | 16.59 | 16.15 | 17.30 | -0.76 | -4.38% | 13 | 150 | 50.36% |
| CRWD250417C00360000 | 2024-07-24 12:36PM EDT | 360.00 | 17.56 | 14.15 | 15.95 | 0.00 | - | 1 | 87 | 50.77% |
| CRWD250417C00370000 | 2024-07-22 3:49PM EDT | 370.00 | 17.50 | 12.15 | 13.70 | 0.00 | - | 12 | 87 | 49.72% |
| CRWD250417C00380000 | 2024-07-26 9:30AM EDT | 380.00 | 11.10 | 11.30 | 12.85 | -1.40 | -11.20% | 8 | 54 | 50.43% |
| CRWD250417C00390000 | 2024-07-26 10:26AM EDT | 390.00 | 10.50 | 9.90 | 10.80 | -0.40 | -3.67% | 2 | 104 | 49.15% |
| CRWD250417C00400000 | 2024-07-26 3:26PM EDT | 400.00 | 9.28 | 8.95 | 10.50 | -0.22 | -2.32% | 2 | 96 | 50.40% |
| CRWD250417C00410000 | 2024-07-25 10:24AM EDT | 410.00 | 8.25 | 7.95 | 8.60 | -0.48 | -5.50% | 1 | 59 | 48.85% |
| CRWD250417C00420000 | 2024-07-25 10:13AM EDT | 420.00 | 7.05 | 7.10 | 8.65 | -0.10 | -1.40% | 5 | 138 | 50.50% |
| CRWD250417C00430000 | 2024-07-25 3:21PM EDT | 430.00 | 6.95 | 6.35 | 6.85 | +0.05 | +0.72% | 1 | 226 | 48.62% |
| CRWD250417C00440000 | 2024-07-26 2:02PM EDT | 440.00 | 6.00 | 5.65 | 6.95 | -3.49 | -36.78% | 2 | 39 | 50.23% |
| CRWD250417C00450000 | 2024-07-26 12:29PM EDT | 450.00 | 5.26 | 5.10 | 6.15 | -0.49 | -8.52% | 1 | 52 | 49.94% |
| CRWD250417C00460000 | 2024-07-22 11:59AM EDT | 460.00 | 7.00 | 4.35 | 5.45 | 0.00 | - | 4 | 36 | 49.69% |
| CRWD250417C00470000 | 2024-07-24 2:46PM EDT | 470.00 | 5.38 | 4.05 | 4.50 | 0.00 | - | 2 | 85 | 48.64% |
| CRWD250417C00480000 | 2024-07-25 1:14PM EDT | 480.00 | 4.20 | 3.65 | 4.35 | 0.00 | - | 2 | 70 | 49.43% |
| CRWD250417C00490000 | 2024-07-22 1:17PM EDT | 490.00 | 5.40 | 2.35 | 4.05 | 0.00 | - | 22 | 26 | 49.77% |
| CRWD250417C00500000 | 2024-07-26 10:22AM EDT | 500.00 | 3.17 | 2.76 | 3.25 | -0.13 | -3.94% | 2 | 108 | 48.53% |
| CRWD250417C00510000 | 2024-07-23 12:56PM EDT | 510.00 | 5.50 | 2.54 | 3.10 | 0.00 | - | 1 | 98 | 49.10% |
| CRWD250417C00520000 | 2024-07-25 10:01AM EDT | 520.00 | 2.85 | 2.30 | 2.75 | 0.00 | - | 1 | 229 | 48.93% |
| CRWD250417C00530000 | 2024-07-23 1:23PM EDT | 530.00 | 4.30 | 1.75 | 2.50 | 0.00 | - | 1 | 110 | 49.00% |
| CRWD250417C00540000 | 2024-07-26 11:58AM EDT | 540.00 | 1.90 | 1.80 | 2.32 | -0.20 | -9.52% | 1 | 15 | 49.24% |
| CRWD250417C00550000 | 2024-07-08 1:01PM EDT | 550.00 | 18.66 | 1.43 | 2.12 | 0.00 | - | 3 | 7 | 49.34% |
| CRWD250417C00560000 | 2024-07-24 2:46PM EDT | 560.00 | 2.20 | 1.27 | 3.85 | 0.00 | - | 1 | 4 | 51.98% |
| CRWD250417C00570000 | 2024-07-22 1:28PM EDT | 570.00 | 2.54 | 0.83 | 2.38 | 0.00 | - | 8 | 6 | 52.15% |
| CRWD250417C00580000 | 2024-07-26 10:28AM EDT | 580.00 | 1.44 | 0.98 | 2.30 | -0.01 | -0.69% | 2 | 22 | 52.67% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-07-25 9:57AM EDT | 120.00 | 2.00 | 1.60 | 2.88 | 0.00 | - | 3 | 180 | 57.69% |
| CRWD250417P00125000 | 2024-07-25 3:29PM EDT | 125.00 | 2.35 | 1.46 | 2.95 | 0.00 | - | 1 | 70 | 54.79% |
| CRWD250417P00130000 | 2024-07-23 3:36PM EDT | 130.00 | 2.85 | 1.80 | 3.30 | 0.00 | - | 1 | 99 | 53.96% |
| CRWD250417P00135000 | 2024-07-24 11:57AM EDT | 135.00 | 3.10 | 2.44 | 3.70 | 0.00 | - | 4 | 16 | 53.74% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 2.53 | 0.00 | - | 1 | 10 | 48.82% |
| CRWD250417P00145000 | 2024-07-23 10:09AM EDT | 145.00 | 4.00 | 3.45 | 5.80 | 0.00 | - | 2 | 23 | 54.33% |
| CRWD250417P00150000 | 2024-07-22 3:44PM EDT | 150.00 | 5.07 | 4.20 | 4.65 | 0.00 | - | 2 | 13 | 51.06% |
| CRWD250417P00155000 | 2024-07-25 1:34PM EDT | 155.00 | 5.10 | 4.45 | 5.60 | 0.00 | - | 1 | 24 | 50.40% |
| CRWD250417P00160000 | 2024-07-23 9:30AM EDT | 160.00 | 6.20 | 5.45 | 6.75 | 0.00 | - | 1 | 31 | 50.88% |
| CRWD250417P00170000 | 2024-07-24 3:40PM EDT | 170.00 | 7.78 | 6.65 | 7.50 | 0.00 | - | 1 | 16 | 49.22% |
| CRWD250417P00175000 | 2024-07-22 3:09PM EDT | 175.00 | 8.85 | 6.80 | 9.35 | 0.00 | - | 13 | 20 | 50.69% |
| CRWD250417P00180000 | 2024-07-24 3:40PM EDT | 180.00 | 9.15 | 8.35 | 9.75 | -0.53 | -5.48% | 1 | 72 | 48.87% |
| CRWD250417P00185000 | 2024-07-25 10:10AM EDT | 185.00 | 10.50 | 9.95 | 11.35 | -1.50 | -12.50% | 1 | 26 | 49.32% |
| CRWD250417P00190000 | 2024-07-26 9:53AM EDT | 190.00 | 11.87 | 10.25 | 11.65 | +0.63 | +5.60% | 2 | 148 | 47.22% |
| CRWD250417P00195000 | 2024-07-26 10:18AM EDT | 195.00 | 13.27 | 12.50 | 13.05 | -0.18 | -1.34% | 1 | 81 | 47.00% |
| CRWD250417P00200000 | 2024-07-25 12:28PM EDT | 200.00 | 13.95 | 13.30 | 14.65 | 0.00 | - | 15 | 133 | 46.95% |
| CRWD250417P00210000 | 2024-07-26 1:42PM EDT | 210.00 | 17.40 | 16.25 | 18.25 | +1.26 | +7.81% | 24 | 109 | 46.94% |
| CRWD250417P00220000 | 2024-07-24 9:39AM EDT | 220.00 | 18.81 | 19.45 | 22.25 | 0.00 | - | 2 | 266 | 46.86% |
| CRWD250417P00230000 | 2024-07-23 11:56AM EDT | 230.00 | 22.17 | 23.05 | 25.25 | 0.00 | - | 13 | 260 | 44.94% |
| CRWD250417P00240000 | 2024-07-25 1:17PM EDT | 240.00 | 28.35 | 27.65 | 29.15 | 0.00 | - | 60 | 122 | 43.76% |
| CRWD250417P00250000 | 2024-07-26 12:52PM EDT | 250.00 | 34.00 | 32.75 | 34.45 | +1.70 | +5.26% | 8 | 377 | 43.80% |
| CRWD250417P00260000 | 2024-07-25 10:02AM EDT | 260.00 | 41.00 | 37.10 | 39.45 | 0.00 | - | 1 | 75 | 43.00% |
| CRWD250417P00270000 | 2024-07-26 3:27PM EDT | 270.00 | 44.00 | 42.75 | 45.40 | +5.17 | +13.31% | 12 | 70 | 42.84% |
| CRWD250417P00280000 | 2024-07-24 3:33PM EDT | 280.00 | 50.60 | 49.00 | 51.15 | 0.00 | - | 1 | 68 | 42.02% |
| CRWD250417P00290000 | 2024-07-26 11:57AM EDT | 290.00 | 57.90 | 55.65 | 56.75 | +4.47 | +8.37% | 15 | 109 | 40.58% |
| CRWD250417P00300000 | 2024-07-26 1:11PM EDT | 300.00 | 62.11 | 61.70 | 64.45 | +0.05 | +0.08% | 4 | 144 | 41.19% |
| CRWD250417P00310000 | 2024-07-22 11:36AM EDT | 310.00 | 65.60 | 68.85 | 71.15 | 0.00 | - | 5 | 73 | 40.21% |
| CRWD250417P00320000 | 2024-07-22 11:37AM EDT | 320.00 | 72.80 | 76.10 | 78.00 | 0.00 | - | 1 | 133 | 38.97% |
| CRWD250417P00330000 | 2024-07-22 10:33AM EDT | 330.00 | 79.95 | 83.40 | 86.95 | 0.00 | - | 3 | 245 | 40.12% |
| CRWD250417P00340000 | 2024-07-23 2:23PM EDT | 340.00 | 92.25 | 91.35 | 94.40 | +8.85 | +10.61% | 1 | 38 | 38.89% |
| CRWD250417P00350000 | 2024-07-23 10:57AM EDT | 350.00 | 94.00 | 99.55 | 102.60 | 0.00 | - | 2 | 23 | 38.32% |
| CRWD250417P00360000 | 2024-07-24 3:54PM EDT | 360.00 | 107.98 | 108.05 | 110.95 | 0.00 | - | 8 | 29 | 37.60% |
| CRWD250417P00370000 | 2024-07-25 10:27AM EDT | 370.00 | 118.82 | 117.00 | 119.45 | 0.00 | - | 2 | 15 | 36.71% |
| CRWD250417P00380000 | 2024-07-19 12:52PM EDT | 380.00 | 94.22 | 126.20 | 128.80 | 0.00 | - | 2 | 7 | 37.13% |
| CRWD250417P00390000 | 2024-07-24 11:07AM EDT | 390.00 | 130.50 | 135.00 | 137.25 | 0.00 | - | 2 | 8 | 35.20% |
| CRWD250417P00400000 | 2024-07-22 2:17PM EDT | 400.00 | 136.95 | 143.95 | 146.25 | 0.00 | - | 7 | 10 | 33.90% |
| CRWD250417P00410000 | 2024-07-24 3:44PM EDT | 410.00 | 152.65 | 153.85 | 157.00 | 0.00 | - | 2 | 2 | 37.46% |
| CRWD250417P00420000 | 2024-07-19 9:34AM EDT | 420.00 | 130.84 | 163.55 | 166.60 | 0.00 | - | 1 | 3 | 37.68% |
| CRWD250417P00430000 | 2024-07-23 2:15PM EDT | 430.00 | 159.10 | 171.85 | 176.50 | 0.00 | - | 2 | 3 | 38.68% |
| CRWD250417P00440000 | 2024-07-19 9:36AM EDT | 440.00 | 147.70 | 181.70 | 186.10 | 0.00 | - | 10 | 12 | 38.62% |
| CRWD250417P00450000 | 2024-07-19 9:34AM EDT | 450.00 | 157.05 | 191.60 | 196.00 | 0.00 | - | 3 | 0 | 39.47% |
| CRWD250417P00460000 | 2024-07-19 9:34AM EDT | 460.00 | 166.15 | 202.50 | 205.90 | 0.00 | - | 11 | 0 | 40.25% |
| CRWD250417P00470000 | 2024-07-19 9:33AM EDT | 470.00 | 178.55 | 211.55 | 215.90 | 0.00 | - | 1 | 0 | 41.36% |
| CRWD250417P00480000 | 2024-07-19 9:39AM EDT | 480.00 | 181.15 | 221.50 | 225.90 | 0.00 | - | 10 | 0 | 42.44% |
| CRWD250417P00510000 | 2024-07-19 10:08AM EDT | 510.00 | 200.38 | 251.55 | 255.90 | 0.00 | - | 1 | 0 | 45.51% |
| CRWD250417P00520000 | 2024-07-19 9:36AM EDT | 520.00 | 222.20 | 261.50 | 265.90 | 0.00 | - | 1 | 0 | 46.48% |
| CRWD250417P00530000 | 2024-07-22 9:41AM EDT | 530.00 | 254.20 | 271.50 | 275.85 | 0.00 | - | 2 | 0 | 47.22% |
| CRWD250417P00540000 | 2024-07-19 9:45AM EDT | 540.00 | 237.00 | 281.50 | 285.90 | 0.00 | - | 11 | 0 | 48.35% |
| CRWD250417P00570000 | 2024-07-02 2:58PM EDT | 570.00 | 187.10 | 311.50 | 315.85 | 0.00 | - | - | 0 | 50.78% |
| CRWD250417P00580000 | 2024-07-08 9:30AM EDT | 580.00 | 188.27 | 321.50 | 325.90 | 0.00 | - | - | 0 | 51.84% |
© 2024 Yahoo. Tutti i diritti riservati.