Italia markets open in 2 hours 30 minutes

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'acquistoper17 aprile 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250417C001200002024-06-12 9:30AM EDT120.00274.100.000.000.00-100.00%
CRWD250417C001300002024-05-29 3:41PM EDT130.00229.000.000.000.00-100.00%
CRWD250417C001350002024-06-05 9:43AM EDT135.00192.950.000.000.00-100.00%
CRWD250417C001450002024-06-05 9:38AM EDT145.00192.300.000.000.00--00.00%
CRWD250417C001500002024-06-20 9:32AM EDT150.00244.200.000.000.00-100.00%
CRWD250417C001550002024-04-25 12:45PM EDT155.00153.85204.50209.000.00--10.00%
CRWD250417C001600002024-01-10 2:13PM EDT160.00137.05182.00186.450.00--10.00%
CRWD250417C001650002024-02-23 10:59AM EDT165.00164.35174.60179.000.00-330.00%
CRWD250417C001700002024-01-09 1:39PM EDT170.00123.85167.55170.300.00--10.00%
CRWD250417C001750002024-02-12 1:47PM EDT175.00168.34172.00175.100.00-120.00%
CRWD250417C001800002024-04-08 1:18PM EDT180.00149.82148.65151.600.00-160.00%
CRWD250417C001850002024-06-11 3:40PM EDT185.00209.560.000.000.00-200.00%
CRWD250417C001900002024-06-12 12:13PM EDT190.00208.020.000.000.00-200.00%
CRWD250417C001950002024-04-22 12:00PM EDT195.00113.000.000.000.00--00.00%
CRWD250417C002000002024-06-12 11:01AM EDT200.00195.980.000.000.00-200.00%
CRWD250417C002100002024-05-17 9:53AM EDT210.00152.35188.20192.500.00-13679.23%
CRWD250417C002200002024-05-20 12:40PM EDT220.00147.41183.30186.950.00-111981.20%
CRWD250417C002300002024-03-07 3:25PM EDT230.00129.05113.25115.850.00-171000.00%
CRWD250417C002400002024-06-12 11:44AM EDT240.00164.590.000.000.00-100.00%
CRWD250417C002500002024-06-06 9:30AM EDT250.00120.500.000.000.00-100.00%
CRWD250417C002600002024-06-17 3:25PM EDT260.00155.750.000.000.00-300.00%
CRWD250417C002700002024-06-07 12:47PM EDT270.00106.390.000.000.00-200.00%
CRWD250417C002800002024-06-10 10:15AM EDT280.00126.360.000.000.00-200.00%
CRWD250417C002900002024-06-20 2:15PM EDT290.00123.650.000.000.00-100.00%
CRWD250417C003000002024-06-17 2:10PM EDT300.00124.300.000.000.00-400.00%
CRWD250417C003100002024-06-17 2:10PM EDT310.00117.280.000.000.00-300.00%
CRWD250417C003200002024-06-17 9:30AM EDT320.00103.830.000.000.00-100.00%
CRWD250417C003300002024-06-10 11:05AM EDT330.0096.420.000.000.00-100.00%
CRWD250417C003400002024-06-10 9:45AM EDT340.0085.000.000.000.00-100.00%
CRWD250417C003500002024-06-10 10:17AM EDT350.0082.800.000.000.00-300.00%
CRWD250417C003600002024-06-13 2:18PM EDT360.0080.350.000.000.00-100.00%
CRWD250417C003700002024-06-14 9:56AM EDT370.0076.900.000.000.00-400.00%
CRWD250417C003800002024-06-21 10:22AM EDT380.0064.950.000.000.00-200.20%
CRWD250417C003900002024-06-17 3:52PM EDT390.0073.000.000.000.00-200.78%
CRWD250417C004000002024-06-24 12:59PM EDT400.0057.850.000.000.00-201.56%
CRWD250417C004100002024-06-21 1:19PM EDT410.0050.500.000.000.00-501.56%
CRWD250417C004200002024-06-24 11:51AM EDT420.0049.950.000.000.00-603.13%
CRWD250417C004300002024-06-14 9:36AM EDT430.0051.000.000.000.00-103.13%
CRWD250417C004400002024-06-18 10:33AM EDT440.0050.360.000.000.00-103.13%
CRWD250417C004500002024-06-10 2:02PM EDT450.0041.870.000.000.00-1103.13%
CRWD250417C004600002024-06-10 9:40AM EDT460.0037.700.000.000.00-503.13%
CRWD250417C004700002024-06-24 12:02PM EDT470.0034.600.000.000.00-106.25%
CRWD250417C004800002024-06-05 3:21PM EDT480.0020.650.000.000.00-106.25%
CRWD250417C004900002024-06-14 9:39AM EDT490.0033.400.000.000.00-106.25%
CRWD250417C005000002024-06-17 2:01PM EDT500.0033.360.000.000.00-406.25%
CRWD250417C005100002024-06-18 2:07PM EDT510.0031.000.000.000.00--06.25%
CRWD250417C005200002024-06-21 2:08PM EDT520.0022.090.000.000.00-106.25%
CRWD250417C005300002024-06-13 10:15AM EDT530.0024.900.000.000.00-106.25%
CRWD250417C005400002024-06-21 2:31PM EDT540.0019.150.000.000.00-206.25%
CRWD250417C005500002024-06-21 2:31PM EDT550.0017.800.000.000.00-206.25%
CRWD250417C005700002024-06-17 3:39PM EDT570.0020.870.000.000.00--06.25%
Opzioni di venditaper17 aprile 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250417P001200002024-06-17 11:10AM EDT120.000.400.000.000.00-5025.00%
CRWD250417P001250002024-05-07 12:20PM EDT125.001.480.002.900.00-107165.32%
CRWD250417P001300002024-06-03 11:39AM EDT130.002.320.000.000.00-10025.00%
CRWD250417P001350002024-05-07 12:21PM EDT135.001.960.132.610.00-21560.49%
CRWD250417P001400002024-06-03 12:22PM EDT140.002.650.000.000.00-1025.00%
CRWD250417P001450002024-06-05 3:43PM EDT145.001.120.000.000.00-3025.00%
CRWD250417P001500002024-06-06 9:46AM EDT150.001.750.000.000.00-1025.00%
CRWD250417P001550002024-06-18 2:03PM EDT155.001.130.000.000.00-3025.00%
CRWD250417P001600002024-06-10 10:01AM EDT160.001.500.000.000.00-1025.00%
CRWD250417P001700002024-03-19 10:43AM EDT170.006.756.656.800.00-21167.76%
CRWD250417P001750002024-05-23 3:07PM EDT175.004.030.134.100.00-1850.33%
CRWD250417P001800002024-06-17 1:16PM EDT180.002.000.000.000.00-15012.50%
CRWD250417P001850002024-03-06 10:33AM EDT185.007.207.159.250.00-2865.16%
CRWD250417P001900002024-06-03 12:33PM EDT190.008.350.000.000.00-50012.50%
CRWD250417P001950002024-06-10 9:44AM EDT195.003.850.000.000.00-1012.50%
CRWD250417P002000002024-06-18 3:18PM EDT200.003.450.000.000.00-3012.50%
CRWD250417P002100002024-06-17 1:52PM EDT210.004.060.000.000.00-2012.50%
CRWD250417P002200002024-05-17 3:01PM EDT220.0010.733.407.100.00-27349.85%
CRWD250417P002300002024-06-10 1:30PM EDT230.006.900.000.000.00-1012.50%
CRWD250417P002400002024-06-24 12:58PM EDT240.007.400.000.000.00-60012.50%
CRWD250417P002500002024-06-05 2:48PM EDT250.0014.610.000.000.00-1006.25%
CRWD250417P002600002024-05-13 12:31PM EDT260.0024.949.6011.150.00-15143.63%
CRWD250417P002700002024-06-24 3:55PM EDT270.0012.410.000.000.00-206.25%
CRWD250417P002800002024-06-24 9:30AM EDT280.0016.000.000.000.00-106.25%
CRWD250417P002900002024-06-17 2:10PM EDT290.0015.980.000.000.00-406.25%
CRWD250417P003000002024-06-18 11:33AM EDT300.0018.930.000.000.00-106.25%
CRWD250417P003100002024-06-24 9:30AM EDT310.0024.250.000.000.00-103.13%
CRWD250417P003200002024-06-10 11:06AM EDT320.0025.950.000.000.00-403.13%
CRWD250417P003300002024-06-20 3:24PM EDT330.0030.760.000.000.00-103.13%
CRWD250417P003400002024-06-13 1:54PM EDT340.0032.850.000.000.00-403.13%
CRWD250417P003500002024-06-21 1:50PM EDT350.0040.460.000.000.00-101.56%
CRWD250417P003600002024-06-21 12:00PM EDT360.0044.300.000.000.00-201.56%
CRWD250417P003700002024-02-07 2:55PM EDT370.0080.8381.5083.250.00-21365.05%
CRWD250417P003800002024-06-17 3:59PM EDT380.0048.120.000.000.00-500.00%
CRWD250417P003900002024-06-24 1:28PM EDT390.0056.600.000.000.00-300.00%
CRWD250417P004200002024-02-07 10:39AM EDT420.00118.850.000.000.00--10.00%
CRWD250417P004300002024-06-10 9:31AM EDT430.0083.750.000.000.00-200.00%
CRWD250417P004400002024-06-11 11:14AM EDT440.0089.900.000.000.00--00.00%
CRWD250417P004500002024-02-16 1:12PM EDT450.00136.32142.50145.950.00-2271.39%
CRWD250417P004800002024-06-10 9:31AM EDT480.00119.750.000.000.00-200.00%