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
63.493,40 +1.352,48 (+2,18%)
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'acquistoper21 novembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00145000 | 2024-07-24 10:49AM EDT | 145.00 | 135.50 | 127.05 | 130.25 | 0.00 | - | 6 | 41 | 64.46% |
| CRWD251121C00150000 | 2024-07-24 1:48PM EDT | 150.00 | 132.15 | 123.00 | 127.10 | 0.00 | - | 8 | 40 | 63.89% |
| CRWD251121C00155000 | 2024-07-24 10:49AM EDT | 155.00 | 128.05 | 119.05 | 124.00 | 0.00 | - | 14 | 8 | 63.35% |
| CRWD251121C00160000 | 2024-07-24 10:49AM EDT | 160.00 | 124.30 | 115.90 | 119.90 | 0.00 | - | 52 | 27 | 62.60% |
| CRWD251121C00165000 | 2024-07-24 10:49AM EDT | 165.00 | 120.80 | 112.00 | 115.00 | 0.00 | - | 4 | 5 | 60.73% |
| CRWD251121C00170000 | 2024-07-23 11:52AM EDT | 170.00 | 129.45 | 108.85 | 111.50 | 0.00 | - | 1 | 1 | 60.32% |
| CRWD251121C00175000 | 2024-07-24 10:27AM EDT | 175.00 | 115.15 | 104.75 | 108.35 | 0.00 | - | 2 | 3 | 59.45% |
| CRWD251121C00180000 | 2024-07-24 10:14AM EDT | 180.00 | 112.40 | 101.60 | 105.25 | 0.00 | - | 2 | 5 | 59.15% |
| CRWD251121C00185000 | 2024-07-02 2:56PM EDT | 185.00 | 219.60 | 98.50 | 101.60 | 0.00 | - | 2 | 2 | 58.48% |
| CRWD251121C00190000 | 2024-07-23 1:43PM EDT | 190.00 | 111.50 | 95.65 | 98.10 | 0.00 | - | 1 | 3 | 58.00% |
| CRWD251121C00195000 | 2024-07-25 12:26PM EDT | 195.00 | 95.60 | 92.00 | 94.65 | 0.00 | - | 1 | 6 | 57.03% |
| CRWD251121C00200000 | 2024-07-25 11:56AM EDT | 200.00 | 91.65 | 89.45 | 91.65 | 0.00 | - | 1 | 40 | 56.88% |
| CRWD251121C00210000 | 2024-07-25 11:42AM EDT | 210.00 | 86.30 | 82.90 | 85.80 | 0.00 | - | 1 | 20 | 55.69% |
| CRWD251121C00220000 | 2024-07-26 3:30PM EDT | 220.00 | 79.85 | 77.45 | 80.10 | -0.30 | -0.37% | 2 | 23 | 54.94% |
| CRWD251121C00230000 | 2024-07-24 11:31AM EDT | 230.00 | 80.50 | 73.05 | 76.50 | 0.00 | - | 3 | 25 | 55.47% |
| CRWD251121C00240000 | 2024-07-25 10:41AM EDT | 240.00 | 69.55 | 67.20 | 70.55 | 0.00 | - | 2 | 15 | 53.96% |
| CRWD251121C00250000 | 2024-07-26 1:30PM EDT | 250.00 | 65.50 | 63.20 | 65.00 | -1.40 | -2.09% | 1 | 35 | 53.31% |
| CRWD251121C00260000 | 2024-07-26 12:42PM EDT | 260.00 | 59.05 | 58.10 | 61.25 | -0.88 | -1.47% | 4 | 27 | 52.78% |
| CRWD251121C00270000 | 2024-07-25 10:02AM EDT | 270.00 | 55.10 | 55.10 | 56.60 | -0.48 | -0.86% | 15 | 44 | 52.58% |
| CRWD251121C00280000 | 2024-07-25 9:44AM EDT | 280.00 | 56.13 | 49.90 | 52.55 | 0.00 | - | 18 | 35 | 51.51% |
| CRWD251121C00290000 | 2024-07-25 10:04AM EDT | 290.00 | 48.00 | 46.40 | 49.75 | 0.00 | - | 6 | 64 | 51.52% |
| CRWD251121C00300000 | 2024-07-26 12:37PM EDT | 300.00 | 44.00 | 43.55 | 45.00 | -2.01 | -4.37% | 1 | 125 | 50.81% |
| CRWD251121C00310000 | 2024-07-25 10:13AM EDT | 310.00 | 40.00 | 39.90 | 42.75 | 0.00 | - | 1 | 27 | 50.66% |
| CRWD251121C00320000 | 2024-07-25 3:39PM EDT | 320.00 | 38.00 | 36.50 | 38.80 | 0.00 | - | 1 | 32 | 50.72% |
| CRWD251121C00330000 | 2024-07-26 3:08PM EDT | 330.00 | 34.80 | 34.00 | 37.10 | -0.90 | -2.52% | 3 | 24 | 50.01% |
| CRWD251121C00340000 | 2024-07-25 12:03PM EDT | 340.00 | 34.20 | 32.05 | 33.95 | 0.00 | - | 6 | 35 | 50.58% |
| CRWD251121C00350000 | 2024-07-25 11:58AM EDT | 350.00 | 30.00 | 29.60 | 31.95 | -1.10 | -3.54% | 1 | 95 | 50.67% |
| CRWD251121C00360000 | 2024-07-25 12:05PM EDT | 360.00 | 29.55 | 28.10 | 29.15 | 0.00 | - | 1 | 30 | 49.94% |
| CRWD251121C00370000 | 2024-07-24 10:55AM EDT | 370.00 | 30.00 | 24.95 | 28.05 | 0.00 | - | 1 | 22 | 50.60% |
| CRWD251121C00380000 | 2024-07-25 10:05AM EDT | 380.00 | 25.10 | 23.45 | 25.45 | 0.00 | - | 1 | 47 | 49.79% |
| CRWD251121C00390000 | 2024-07-23 3:57PM EDT | 390.00 | 28.22 | 21.55 | 23.50 | 0.00 | - | 13 | 41 | 49.46% |
| CRWD251121C00400000 | 2024-07-26 2:21PM EDT | 400.00 | 21.00 | 20.15 | 23.45 | -0.89 | -4.07% | 2 | 79 | 50.82% |
| CRWD251121C00410000 | 2024-07-25 12:27PM EDT | 410.00 | 20.41 | 18.65 | 20.35 | 0.00 | - | 1 | 26 | 49.17% |
| CRWD251121C00420000 | 2024-07-25 11:42AM EDT | 420.00 | 18.80 | 17.30 | 19.45 | 0.00 | - | 1 | 64 | 49.55% |
| CRWD251121C00430000 | 2024-07-22 3:15PM EDT | 430.00 | 16.90 | 16.05 | 18.80 | -4.85 | -22.30% | 4 | 14 | 50.12% |
| CRWD251121C00440000 | 2024-07-25 1:04PM EDT | 440.00 | 16.43 | 14.90 | 18.00 | 0.00 | - | 12 | 27 | 50.48% |
| CRWD251121C00450000 | 2024-07-25 11:58AM EDT | 450.00 | 14.72 | 13.85 | 16.15 | 0.00 | - | 10 | 60 | 49.64% |
| CRWD251121C00460000 | 2024-07-24 3:10PM EDT | 460.00 | 15.27 | 12.75 | 14.95 | 0.00 | - | 1 | 6 | 49.40% |
| CRWD251121C00470000 | 2024-07-23 11:38AM EDT | 470.00 | 12.60 | 11.55 | 14.00 | -5.25 | -29.41% | 1 | 13 | 49.35% |
| CRWD251121C00480000 | 2024-07-26 9:38AM EDT | 480.00 | 12.35 | 11.10 | 13.50 | +0.49 | +4.13% | 1 | 52 | 49.77% |
| CRWD251121C00490000 | 2024-07-25 11:30AM EDT | 490.00 | 11.85 | 10.25 | 12.35 | 0.00 | - | 3 | 15 | 49.35% |
| CRWD251121C00500000 | 2024-07-25 11:58AM EDT | 500.00 | 10.63 | 9.55 | 10.65 | 0.00 | - | 47 | 130 | 48.11% |
| CRWD251121C00510000 | 2024-07-22 1:16PM EDT | 510.00 | 13.00 | 8.70 | 10.30 | 0.00 | - | 2 | 1 | 48.54% |
| CRWD251121C00520000 | 2024-07-22 9:31AM EDT | 520.00 | 15.00 | 8.10 | 11.45 | 0.00 | - | 2 | 17 | 50.92% |
| CRWD251121C00530000 | 2024-07-01 12:00PM EDT | 530.00 | 45.75 | 7.55 | 9.15 | 0.00 | - | - | 1 | 48.64% |
| CRWD251121C00540000 | 2024-07-23 10:20AM EDT | 540.00 | 11.60 | 6.10 | 9.40 | 0.00 | - | 1 | 31 | 49.81% |
| CRWD251121C00550000 | 2024-07-23 11:52AM EDT | 550.00 | 11.00 | 6.55 | 8.05 | 0.00 | - | 2 | 125 | 48.59% |
| CRWD251121C00560000 | 2024-07-23 9:34AM EDT | 560.00 | 9.25 | 6.15 | 7.50 | 0.00 | - | 1 | 5 | 48.48% |
| CRWD251121C00570000 | 2024-07-22 3:23PM EDT | 570.00 | 9.75 | 5.60 | 7.45 | 0.00 | - | 26 | 6 | 49.14% |
| CRWD251121C00580000 | 2024-07-25 10:11AM EDT | 580.00 | 6.10 | 5.60 | 6.35 | 0.00 | - | 10 | 245 | 47.99% |
Opzioni di venditaper21 novembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-07-25 1:09PM EDT | 145.00 | 7.75 | 7.40 | 8.85 | 0.00 | - | 1 | 39 | 49.37% |
| CRWD251121P00150000 | 2024-07-26 10:11AM EDT | 150.00 | 8.80 | 8.50 | 9.95 | -1.20 | -12.00% | 1 | 27 | 49.14% |
| CRWD251121P00155000 | 2024-07-19 3:11PM EDT | 155.00 | 7.55 | 9.20 | 10.30 | 0.00 | - | 1 | 12 | 47.49% |
| CRWD251121P00160000 | 2024-07-25 1:22PM EDT | 160.00 | 11.05 | 9.95 | 11.40 | 0.00 | - | 3 | 7 | 47.10% |
| CRWD251121P00165000 | 2024-07-26 10:49AM EDT | 165.00 | 12.50 | 11.40 | 12.50 | +3.68 | +41.72% | 50 | 2 | 46.60% |
| CRWD251121P00170000 | 2024-07-23 9:30AM EDT | 170.00 | 13.50 | 12.85 | 13.75 | 0.00 | - | 1 | 6 | 46.24% |
| CRWD251121P00175000 | 2024-07-24 1:22PM EDT | 175.00 | 13.64 | 14.00 | 15.90 | 0.00 | - | 1 | 33 | 47.02% |
| CRWD251121P00180000 | 2024-07-25 2:32PM EDT | 180.00 | 15.80 | 15.60 | 16.35 | 0.00 | - | 3 | 82 | 45.37% |
| CRWD251121P00185000 | 2024-07-25 3:37PM EDT | 185.00 | 17.35 | 16.30 | 17.80 | 0.00 | - | 1 | 31 | 45.00% |
| CRWD251121P00190000 | 2024-07-26 10:07AM EDT | 190.00 | 19.45 | 17.40 | 20.80 | +0.15 | +0.78% | 2 | 11 | 46.41% |
| CRWD251121P00195000 | 2024-07-25 11:42AM EDT | 195.00 | 20.90 | 18.90 | 20.90 | 0.00 | - | 5 | 7 | 44.25% |
| CRWD251121P00200000 | 2024-07-26 11:41AM EDT | 200.00 | 22.65 | 21.60 | 22.65 | +2.55 | +12.69% | 2 | 154 | 43.97% |
| CRWD251121P00210000 | 2024-07-26 2:09PM EDT | 210.00 | 25.70 | 25.40 | 26.35 | -0.60 | -2.28% | 18 | 67 | 43.39% |
| CRWD251121P00220000 | 2024-07-25 3:36PM EDT | 220.00 | 30.02 | 28.40 | 30.30 | 0.00 | - | 14 | 582 | 42.75% |
| CRWD251121P00230000 | 2024-07-26 10:32AM EDT | 230.00 | 34.40 | 33.45 | 34.65 | +1.30 | +3.93% | 4 | 202 | 42.21% |
| CRWD251121P00240000 | 2024-07-26 10:33AM EDT | 240.00 | 39.15 | 36.85 | 39.40 | +1.15 | +3.03% | 25 | 518 | 41.74% |
| CRWD251121P00250000 | 2024-07-26 10:33AM EDT | 250.00 | 44.10 | 42.20 | 44.30 | +0.85 | +1.97% | 43 | 626 | 41.14% |
| CRWD251121P00260000 | 2024-07-26 10:33AM EDT | 260.00 | 49.30 | 47.65 | 49.50 | +0.30 | +0.61% | 22 | 82 | 40.53% |
| CRWD251121P00270000 | 2024-07-26 10:11AM EDT | 270.00 | 54.60 | 52.90 | 55.20 | +0.12 | +0.22% | 20 | 463 | 40.11% |
| CRWD251121P00280000 | 2024-07-25 10:04AM EDT | 280.00 | 62.12 | 58.75 | 60.85 | 0.00 | - | 15 | 132 | 39.39% |
| CRWD251121P00290000 | 2024-07-25 10:42AM EDT | 290.00 | 67.15 | 64.65 | 67.90 | 0.00 | - | 2 | 60 | 39.62% |
| CRWD251121P00300000 | 2024-07-25 11:02AM EDT | 300.00 | 73.00 | 71.05 | 73.30 | 0.00 | - | 30 | 244 | 38.21% |
| CRWD251121P00310000 | 2024-07-24 11:48AM EDT | 310.00 | 77.20 | 76.95 | 79.95 | 0.00 | - | 3 | 77 | 37.64% |
| CRWD251121P00320000 | 2024-07-22 3:24PM EDT | 320.00 | 84.90 | 84.40 | 86.80 | 0.00 | - | 147 | 158 | 37.00% |
| CRWD251121P00330000 | 2024-07-24 11:34AM EDT | 330.00 | 89.59 | 91.05 | 94.20 | 0.00 | - | 1 | 45 | 36.64% |
| CRWD251121P00340000 | 2024-07-19 10:48AM EDT | 340.00 | 74.35 | 98.00 | 101.45 | 0.00 | - | 1 | 41 | 35.92% |
| CRWD251121P00350000 | 2024-07-25 9:30AM EDT | 350.00 | 106.83 | 107.05 | 109.60 | 0.00 | - | 1 | 20 | 35.84% |
| CRWD251121P00360000 | 2024-07-25 10:17AM EDT | 360.00 | 119.50 | 114.35 | 117.05 | 0.00 | - | 2 | 13 | 34.85% |
| CRWD251121P00370000 | 2024-07-22 2:03PM EDT | 370.00 | 119.70 | 122.60 | 126.45 | 0.00 | - | 2 | 4 | 35.71% |
| CRWD251121P00380000 | 2024-07-22 11:18AM EDT | 380.00 | 123.81 | 130.90 | 134.45 | 0.00 | - | 5 | 13 | 34.90% |
| CRWD251121P00390000 | 2024-07-11 1:16PM EDT | 390.00 | 74.45 | 139.20 | 142.30 | 0.00 | - | - | 8 | 33.62% |
| CRWD251121P00400000 | 2024-07-11 1:16PM EDT | 400.00 | 80.35 | 147.00 | 151.05 | 0.00 | - | 8 | 6 | 33.21% |
| CRWD251121P00410000 | 2024-07-08 11:52AM EDT | 410.00 | 77.90 | 156.25 | 160.25 | 0.00 | - | - | 4 | 33.25% |
| CRWD251121P00420000 | 2024-07-22 9:43AM EDT | 420.00 | 152.00 | 165.65 | 169.50 | 0.00 | - | 50 | 62 | 33.23% |
| CRWD251121P00430000 | 2024-06-25 2:13PM EDT | 430.00 | 92.75 | 176.05 | 180.25 | 0.00 | - | - | 9 | 35.44% |
| CRWD251121P00450000 | 2024-06-25 2:22PM EDT | 450.00 | 104.70 | 195.05 | 199.20 | 0.00 | - | - | 34 | 35.80% |
| CRWD251121P00460000 | 2024-06-25 2:14PM EDT | 460.00 | 111.85 | 204.55 | 208.50 | 0.00 | - | 2 | 3 | 35.53% |
| CRWD251121P00480000 | 2024-07-23 1:45PM EDT | 480.00 | 210.52 | 221.50 | 226.50 | 0.00 | - | 1 | 1 | 33.09% |
| CRWD251121P00500000 | 2024-07-22 11:49AM EDT | 500.00 | 235.17 | 241.50 | 246.50 | 0.00 | - | - | 0 | 34.68% |
| CRWD251121P00580000 | 2024-07-23 1:45PM EDT | 580.00 | 308.45 | 321.50 | 326.50 | 0.00 | - | 1 | 0 | 40.28% |
© 2024 Yahoo. Tutti i diritti riservati.