Italia markets open in 8 hours 37 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1132 +0,0053 (+0,48%) Bitcoin EUR
52.083,55 -1.344,56 (-2,52%) XRP EUR
0,52 +0,00 (+0,92%)
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'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250919C00115000 | 2024-08-02 10:26AM EDT | 115.00 | 111.54 | 168.50 | 173.00 | 0.00 | - | 20 | 2 | 99.16% |
| CRWD250919C00120000 | 2024-08-29 12:16PM EDT | 120.00 | 166.30 | 154.00 | 158.50 | 0.00 | - | 2 | 1 | 72.13% |
| CRWD250919C00130000 | 2024-09-16 11:41AM EDT | 130.00 | 148.40 | 145.60 | 150.00 | +28.05 | +23.31% | 2 | 1 | 69.98% |
| CRWD250919C00145000 | 2024-08-09 9:48AM EDT | 145.00 | 114.52 | 114.00 | 117.95 | 0.00 | - | - | 3 | 0.00% |
| CRWD250919C00150000 | 2024-09-16 11:04AM EDT | 150.00 | 129.08 | 129.65 | 131.20 | +8.93 | +7.43% | 4 | 9 | 64.14% |
| CRWD250919C00155000 | 2024-08-09 10:14AM EDT | 155.00 | 108.84 | 106.75 | 108.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250919C00160000 | 2024-08-27 3:55PM EDT | 160.00 | 126.30 | 121.45 | 123.75 | 0.00 | - | 1 | 2 | 62.70% |
| CRWD250919C00170000 | 2024-08-21 10:12AM EDT | 170.00 | 120.50 | 113.65 | 115.05 | 0.00 | - | 3 | 8 | 60.29% |
| CRWD250919C00175000 | 2024-08-07 1:13PM EDT | 175.00 | 85.85 | 90.90 | 92.25 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250919C00180000 | 2024-08-21 12:14PM EDT | 180.00 | 110.50 | 106.00 | 107.40 | 0.00 | - | 2 | 4 | 58.66% |
| CRWD250919C00185000 | 2024-09-10 3:58PM EDT | 185.00 | 86.50 | 102.40 | 103.50 | 0.00 | - | 1 | 2 | 57.86% |
| CRWD250919C00190000 | 2024-08-28 3:28PM EDT | 190.00 | 101.00 | 97.95 | 100.05 | 0.00 | - | 10 | 13 | 56.74% |
| CRWD250919C00195000 | 2024-07-30 3:24PM EDT | 195.00 | 72.46 | 99.70 | 102.70 | 0.00 | - | 42 | 42 | 63.66% |
| CRWD250919C00200000 | 2024-09-09 2:51PM EDT | 200.00 | 74.95 | 91.70 | 93.20 | 0.00 | - | 2 | 57 | 56.12% |
| CRWD250919C00210000 | 2024-09-09 3:52PM EDT | 210.00 | 86.15 | 85.05 | 86.45 | +16.76 | +24.15% | 1 | 20 | 54.99% |
| CRWD250919C00220000 | 2024-09-11 10:17AM EDT | 220.00 | 60.15 | 78.80 | 80.15 | 0.00 | - | 1 | 36 | 54.09% |
| CRWD250919C00230000 | 2024-09-11 10:22AM EDT | 230.00 | 56.49 | 71.15 | 74.05 | 0.00 | - | 11 | 48 | 52.26% |
| CRWD250919C00240000 | 2024-09-12 9:33AM EDT | 240.00 | 56.45 | 66.95 | 68.30 | 0.00 | - | 1 | 44 | 52.23% |
| CRWD250919C00250000 | 2024-09-09 1:32PM EDT | 250.00 | 49.67 | 61.65 | 62.80 | 0.00 | - | 2 | 103 | 51.46% |
| CRWD250919C00260000 | 2024-09-16 3:47PM EDT | 260.00 | 57.60 | 56.50 | 57.55 | +8.10 | +16.36% | 2 | 75 | 50.63% |
| CRWD250919C00270000 | 2024-09-12 2:32PM EDT | 270.00 | 46.15 | 51.75 | 52.75 | 0.00 | - | 2 | 300 | 50.44% |
| CRWD250919C00280000 | 2024-09-12 1:38PM EDT | 280.00 | 41.45 | 47.10 | 48.35 | 0.00 | - | 6 | 55 | 49.87% |
| CRWD250919C00290000 | 2024-09-10 10:22AM EDT | 290.00 | 32.90 | 42.95 | 44.00 | 0.00 | - | 3 | 74 | 49.12% |
| CRWD250919C00300000 | 2024-09-16 3:58PM EDT | 300.00 | 40.00 | 39.20 | 39.95 | +4.80 | +13.64% | 1 | 149 | 48.41% |
| CRWD250919C00310000 | 2024-09-16 2:55PM EDT | 310.00 | 36.45 | 35.55 | 36.70 | +3.93 | +12.08% | 12 | 39 | 48.22% |
| CRWD250919C00320000 | 2024-09-16 9:48AM EDT | 320.00 | 30.92 | 32.25 | 33.45 | +1.65 | +5.64% | 1 | 43 | 47.82% |
| CRWD250919C00330000 | 2024-09-16 3:30PM EDT | 330.00 | 29.75 | 29.20 | 30.35 | +7.75 | +35.23% | 2 | 104 | 47.35% |
| CRWD250919C00340000 | 2024-09-16 2:14PM EDT | 340.00 | 27.52 | 26.45 | 27.55 | +7.47 | +37.26% | 1 | 18 | 46.95% |
| CRWD250919C00350000 | 2024-09-12 3:17PM EDT | 350.00 | 21.20 | 23.95 | 25.00 | 0.00 | - | 2 | 36 | 46.61% |
| CRWD250919C00360000 | 2024-09-11 9:37AM EDT | 360.00 | 15.81 | 21.75 | 22.55 | 0.00 | - | 1 | 26 | 46.18% |
| CRWD250919C00370000 | 2024-09-16 11:11AM EDT | 370.00 | 20.00 | 19.75 | 20.45 | +5.25 | +35.59% | 2 | 59 | 45.91% |
| CRWD250919C00380000 | 2024-09-05 11:15AM EDT | 380.00 | 15.00 | 17.75 | 18.50 | 0.00 | - | 3 | 188 | 45.63% |
| CRWD250919C00390000 | 2024-09-10 10:33AM EDT | 390.00 | 11.60 | 15.05 | 16.80 | 0.00 | - | 10 | 83 | 45.45% |
| CRWD250919C00400000 | 2024-09-16 10:38AM EDT | 400.00 | 14.25 | 14.65 | 15.25 | +3.74 | +35.59% | 10 | 9 | 45.28% |
| CRWD250919C00410000 | 2024-09-12 1:36PM EDT | 410.00 | 11.15 | 13.25 | 13.90 | 0.00 | - | 4 | 10 | 45.19% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250919P00110000 | 2024-09-05 12:50PM EDT | 110.00 | 2.14 | 0.86 | 3.25 | 0.00 | - | 2 | 7 | 54.76% |
| CRWD250919P00115000 | 2024-08-21 3:14PM EDT | 115.00 | 2.73 | 1.08 | 3.55 | 0.00 | - | 3 | 4 | 53.66% |
| CRWD250919P00120000 | 2024-08-21 3:14PM EDT | 120.00 | 2.30 | 1.17 | 3.85 | -0.90 | -28.13% | 1 | 18 | 52.19% |
| CRWD250919P00125000 | 2024-09-06 10:39AM EDT | 125.00 | 3.75 | 1.67 | 4.20 | 0.00 | - | 1 | 3 | 51.69% |
| CRWD250919P00130000 | 2024-08-19 9:30AM EDT | 130.00 | 4.89 | 2.09 | 4.60 | 0.00 | - | 10 | 69 | 50.96% |
| CRWD250919P00135000 | 2024-08-29 10:11AM EDT | 135.00 | 3.75 | 2.89 | 4.70 | 0.00 | - | 1 | 28 | 50.26% |
| CRWD250919P00140000 | 2024-09-09 10:59AM EDT | 140.00 | 6.20 | 2.64 | 5.35 | 0.00 | - | 2 | 234 | 52.71% |
| CRWD250919P00145000 | 2024-08-12 9:48AM EDT | 145.00 | 9.45 | 6.65 | 6.90 | 0.00 | - | 12 | 28 | 54.07% |
| CRWD250919P00150000 | 2024-09-11 12:21PM EDT | 150.00 | 6.90 | 5.25 | 5.70 | 0.00 | - | 10 | 29 | 49.02% |
| CRWD250919P00155000 | 2024-09-11 12:19PM EDT | 155.00 | 7.80 | 5.70 | 7.05 | 0.00 | - | - | 10 | 50.00% |
| CRWD250919P00160000 | 2024-09-13 1:47PM EDT | 160.00 | 7.30 | 6.70 | 7.15 | 0.00 | - | 112 | 104 | 47.96% |
| CRWD250919P00165000 | 2024-09-16 9:30AM EDT | 165.00 | 8.44 | 7.25 | 8.05 | +0.19 | +2.30% | 1 | 73 | 47.62% |
| CRWD250919P00170000 | 2024-09-13 1:03PM EDT | 170.00 | 8.60 | 8.10 | 9.25 | -0.90 | -9.47% | 1 | 89 | 47.72% |
| CRWD250919P00175000 | 2024-09-13 1:25PM EDT | 175.00 | 10.25 | 9.25 | 9.90 | 0.00 | - | 1 | 92 | 46.66% |
| CRWD250919P00180000 | 2024-09-16 12:06PM EDT | 180.00 | 10.60 | 10.30 | 11.30 | -0.70 | -6.19% | 6 | 243 | 46.83% |
| CRWD250919P00185000 | 2024-09-16 12:06PM EDT | 185.00 | 11.80 | 11.35 | 12.10 | -0.80 | -6.35% | 7 | 279 | 45.87% |
| CRWD250919P00190000 | 2024-09-16 3:35PM EDT | 190.00 | 13.04 | 12.65 | 13.25 | -0.81 | -5.85% | 15 | 115 | 45.40% |
| CRWD250919P00195000 | 2024-09-16 12:24PM EDT | 195.00 | 14.35 | 13.85 | 15.40 | -0.95 | -6.21% | 5 | 144 | 46.25% |
| CRWD250919P00200000 | 2024-09-16 3:23PM EDT | 200.00 | 15.49 | 15.25 | 15.95 | -1.16 | -6.97% | 37 | 259 | 44.71% |
| CRWD250919P00210000 | 2024-09-13 9:54AM EDT | 210.00 | 20.32 | 18.20 | 19.15 | 0.00 | - | 6 | 110 | 44.27% |
| CRWD250919P00220000 | 2024-09-03 9:50AM EDT | 220.00 | 20.33 | 21.50 | 22.75 | 0.00 | - | 1 | 20 | 43.88% |
| CRWD250919P00230000 | 2024-09-11 10:22AM EDT | 230.00 | 32.58 | 25.10 | 27.00 | 0.00 | - | 11 | 215 | 43.82% |
| CRWD250919P00240000 | 2024-09-10 10:22AM EDT | 240.00 | 36.30 | 29.10 | 30.10 | 0.00 | - | 3 | 17 | 42.16% |
| CRWD250919P00250000 | 2024-09-13 2:11PM EDT | 250.00 | 36.00 | 33.35 | 35.45 | 0.00 | - | 2 | 232 | 42.51% |
| CRWD250919P00260000 | 2024-09-16 2:55PM EDT | 260.00 | 38.15 | 37.70 | 38.70 | -8.40 | -18.05% | 12 | 42 | 40.43% |
| CRWD250919P00270000 | 2024-09-10 10:50AM EDT | 270.00 | 52.20 | 42.90 | 43.70 | 0.00 | - | 1 | 62 | 39.77% |
| CRWD250919P00280000 | 2024-09-12 11:50AM EDT | 280.00 | 54.60 | 47.55 | 49.00 | 0.00 | - | 5 | 17 | 39.07% |
| CRWD250919P00290000 | 2024-09-10 3:28PM EDT | 290.00 | 64.05 | 53.75 | 54.60 | 0.00 | - | 10 | 7 | 38.34% |
| CRWD250919P00300000 | 2024-09-16 2:17PM EDT | 300.00 | 59.00 | 59.60 | 60.50 | +1.25 | +2.16% | 3 | 60 | 37.58% |
| CRWD250919P00310000 | 2024-09-03 10:16AM EDT | 310.00 | 62.30 | 65.85 | 67.25 | 0.00 | - | 7 | 26 | 37.32% |
| CRWD250919P00320000 | 2024-09-06 10:54AM EDT | 320.00 | 86.70 | 72.20 | 74.65 | 0.00 | - | 1 | 124 | 37.40% |
| CRWD250919P00330000 | 2024-09-09 1:54PM EDT | 330.00 | 93.51 | 77.65 | 80.45 | 0.00 | - | 1 | 5 | 35.60% |
| CRWD250919P00340000 | 2024-09-13 11:08AM EDT | 340.00 | 92.39 | 86.55 | 88.50 | 0.00 | - | - | 1 | 35.77% |
| CRWD250919P00360000 | 2024-09-13 3:43PM EDT | 360.00 | 109.21 | 101.70 | 103.05 | 0.00 | - | 1 | 1 | 33.57% |
| CRWD250919P00370000 | 2024-08-30 9:34AM EDT | 370.00 | 99.96 | 109.70 | 111.80 | 0.00 | - | 6 | 6 | 33.74% |
| CRWD250919P00380000 | 2024-07-31 9:40AM EDT | 380.00 | 147.40 | 110.40 | 112.15 | 0.00 | - | - | 1 | 0.00% |
| CRWD250919P00390000 | 2024-08-30 9:34AM EDT | 390.00 | 116.07 | 126.40 | 129.15 | 0.00 | - | 6 | 6 | 33.24% |
© 2024 Yahoo. Tutti i diritti riservati.