Italia Markets close in 8 hrs 23 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 novembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD251121C001500002024-04-04 3:58PM EDT150.00179.04178.50183.000.00-210.00%
CRWD251121C001600002024-05-22 9:30AM EDT160.00210.87235.00239.500.00-1176.45%
CRWD251121C001650002024-06-03 12:02PM EDT165.00164.680.000.000.00-100.00%
CRWD251121C001700002024-02-14 10:52AM EDT170.00185.51170.50174.450.00-100.00%
CRWD251121C001750002024-06-11 10:31AM EDT175.00223.540.000.000.00--00.00%
CRWD251121C001800002024-05-03 2:04PM EDT180.00157.10157.50162.500.00-120.00%
CRWD251121C001850002024-05-21 12:22PM EDT185.00190.73217.05221.000.00-1174.33%
CRWD251121C001900002024-04-26 10:49AM EDT190.00145.52185.55189.500.00-1132.58%
CRWD251121C001950002024-03-22 3:10PM EDT195.00162.49121.10124.150.00-120.00%
CRWD251121C002000002024-06-18 10:38AM EDT200.00215.660.000.000.00-200.00%
CRWD251121C002100002024-06-05 3:51PM EDT210.00160.830.000.000.00-500.00%
CRWD251121C002200002024-06-10 1:16PM EDT220.00189.920.000.000.00-100.00%
CRWD251121C002300002024-03-06 1:51PM EDT230.00150.95127.05129.200.00-880.00%
CRWD251121C002400002024-06-20 1:09PM EDT240.00175.800.000.000.00-100.00%
CRWD251121C002500002024-06-10 12:08PM EDT250.00168.970.000.000.00-1500.00%
CRWD251121C002600002024-06-21 2:52PM EDT260.00155.390.000.000.00-100.00%
CRWD251121C002700002024-04-23 2:03PM EDT270.0094.600.000.000.00-11190.00%
CRWD251121C002800002024-06-14 12:35PM EDT280.00151.500.000.000.00-100.00%
CRWD251121C002900002024-06-12 2:13PM EDT290.00146.320.000.000.00-100.00%
CRWD251121C003000002024-06-10 2:05PM EDT300.00133.900.000.000.00-100.00%
CRWD251121C003100002024-06-11 11:20AM EDT310.00126.050.000.000.00-300.00%
CRWD251121C003200002024-06-14 10:10AM EDT320.00126.730.000.000.00-100.00%
CRWD251121C003300002024-06-05 9:32AM EDT330.0082.750.000.000.00-100.00%
CRWD251121C003400002024-06-14 2:02PM EDT340.00116.300.000.000.00-200.00%
CRWD251121C003500002024-06-17 9:30AM EDT350.00108.630.000.000.00-100.00%
CRWD251121C003600002024-06-24 11:08AM EDT360.0099.930.000.000.00-100.00%
CRWD251121C003700002024-06-14 12:09PM EDT370.00101.530.000.000.00-100.00%
CRWD251121C003800002024-06-24 11:42AM EDT380.0091.640.000.000.00-500.10%
CRWD251121C003900002024-06-17 2:08PM EDT390.0095.810.000.000.00-500.78%
CRWD251121C004000002024-06-24 3:34PM EDT400.0082.840.000.000.00-200.78%
CRWD251121C004100002024-06-17 2:22PM EDT410.0086.650.000.000.00-201.56%
CRWD251121C004200002024-06-10 10:33AM EDT420.0073.650.000.000.00-101.56%
CRWD251121C004300002024-06-18 3:17PM EDT430.0079.500.000.000.00-503.13%
CRWD251121C004400002024-06-20 9:30AM EDT440.0074.980.000.000.00-303.13%
CRWD251121C004500002024-06-18 10:20AM EDT450.0071.200.000.000.00-1003.13%
CRWD251121C004600002024-05-24 12:02PM EDT460.0053.8059.5064.500.00-4450.03%
CRWD251121C004700002024-06-20 11:45AM EDT470.0063.220.000.000.00-103.13%
CRWD251121C004800002024-06-21 9:45AM EDT480.0053.150.000.000.00-103.13%
CRWD251121C004900002024-05-30 3:23PM EDT490.0032.000.000.000.00-403.13%
CRWD251121C005000002024-06-24 9:38AM EDT500.0049.870.000.000.00-2006.25%
CRWD251121C005200002024-06-10 2:02PM EDT520.0045.770.000.000.00-106.25%
CRWD251121C005400002024-06-20 1:38PM EDT540.0043.630.000.000.00--06.25%
CRWD251121C005700002024-06-12 9:39AM EDT570.0037.200.000.000.00--06.25%
Opzioni di venditaper21 novembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD251121P001450002024-05-31 1:30PM EDT145.006.800.000.000.00-1012.50%
CRWD251121P001500002024-05-31 1:30PM EDT150.007.150.000.000.00-1012.50%
CRWD251121P001550002024-06-13 2:54PM EDT155.004.000.000.000.00-1012.50%
CRWD251121P001600002024-06-13 3:10PM EDT160.004.400.000.000.00-2012.50%
CRWD251121P001650002024-05-22 10:13AM EDT165.008.262.507.000.00-1153.68%
CRWD251121P001700002024-06-18 3:55PM EDT170.005.000.000.000.00-2012.50%
CRWD251121P001750002024-06-21 2:32PM EDT175.006.200.000.000.00-11012.50%
CRWD251121P001800002024-06-21 3:08PM EDT180.006.650.000.000.00-10012.50%
CRWD251121P001850002024-06-12 9:30AM EDT185.007.300.000.000.00-5012.50%
CRWD251121P001900002024-06-04 2:35PM EDT190.0014.300.000.000.00-1012.50%
CRWD251121P002000002024-06-24 10:42AM EDT200.007.750.000.000.00-2012.50%
CRWD251121P002100002024-06-11 3:51PM EDT210.0010.200.000.000.00-3012.50%
CRWD251121P002200002024-06-12 10:31AM EDT220.0011.900.000.000.00-606.25%
CRWD251121P002300002024-06-14 2:42PM EDT230.0014.200.000.000.00-406.25%
CRWD251121P002400002024-06-10 11:19AM EDT240.0015.800.000.000.00-206.25%
CRWD251121P002500002024-06-24 1:43PM EDT250.0017.800.000.000.00-2206.25%
CRWD251121P002600002024-06-18 11:25AM EDT260.0019.960.000.000.00-106.25%
CRWD251121P002700002024-06-17 1:33PM EDT270.0021.920.000.000.00-506.25%
CRWD251121P002800002024-06-20 2:36PM EDT280.0026.800.000.000.00-506.25%
CRWD251121P002900002024-06-10 10:23AM EDT290.0028.580.000.000.00-103.13%
CRWD251121P003000002024-06-18 10:34AM EDT300.0030.260.000.000.00-2003.13%
CRWD251121P003100002024-06-11 9:32AM EDT310.0037.500.000.000.00-203.13%
CRWD251121P003200002024-06-10 11:01AM EDT320.0038.650.000.000.00-1903.13%
CRWD251121P003300002024-06-10 9:42AM EDT330.0043.200.000.000.00-703.13%
CRWD251121P003400002024-06-14 2:02PM EDT340.0047.140.000.000.00-101.56%
CRWD251121P003500002024-06-14 10:10AM EDT350.0051.300.000.000.00-101.56%
CRWD251121P003600002024-03-14 10:14AM EDT360.0081.5186.9588.900.00-2456.33%
CRWD251121P003700002024-06-17 12:55PM EDT370.0058.250.000.000.00--00.39%
CRWD251121P003800002024-05-15 11:02AM EDT380.0089.0563.0567.950.00-1237.59%
CRWD251121P004600002024-02-20 4:28PM EDT460.00157.98146.15149.050.00--352.04%
CRWD251121P004800002024-06-24 10:07AM EDT480.00128.550.000.000.00--00.00%