Italia markets closed
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.159,16 -56,59 (-0,16%) EUR/USD
1,1029 -0,0011 (-0,10%) Bitcoin EUR
52.494,52 +791,62 (+1,53%) XRP EUR
0,49 +0,00 (+0,40%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-09-05 11:05AM EDT | 80.00 | 181.25 | 172.85 | 176.85 | 0.00 | - | 1 | 156 | 81.65% |
| CRWD260116C00085000 | 2024-08-01 11:41AM EDT | 85.00 | 149.85 | 198.00 | 202.50 | 0.00 | - | 2 | 9 | 158.82% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 100.75 | 105.10 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2024-07-03 11:05AM EDT | 95.00 | 302.70 | 131.50 | 136.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD260116C00100000 | 2024-09-09 1:07PM EDT | 100.00 | 158.51 | 156.20 | 159.80 | 0.00 | - | 3 | 49 | 75.71% |
| CRWD260116C00105000 | 2024-08-19 2:36PM EDT | 105.00 | 173.75 | 151.80 | 155.25 | 0.00 | - | 1 | 13 | 73.53% |
| CRWD260116C00110000 | 2024-07-24 3:23PM EDT | 110.00 | 163.00 | 170.50 | 175.00 | 0.00 | - | 10 | 25 | 119.53% |
| CRWD260116C00115000 | 2024-07-23 9:33AM EDT | 115.00 | 162.10 | 167.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| CRWD260116C00120000 | 2024-08-21 12:56PM EDT | 120.00 | 165.00 | 139.55 | 140.50 | 0.00 | - | 1 | 66 | 67.18% |
| CRWD260116C00125000 | 2024-08-05 12:05PM EDT | 125.00 | 113.91 | 145.55 | 149.90 | 0.00 | - | 3 | 70 | 87.50% |
| CRWD260116C00130000 | 2024-09-06 3:56PM EDT | 130.00 | 131.75 | 130.85 | 134.10 | 0.00 | - | 1 | 23 | 65.92% |
| CRWD260116C00135000 | 2024-08-12 9:57AM EDT | 135.00 | 120.60 | 127.05 | 129.20 | 0.00 | - | 2 | 24 | 64.15% |
| CRWD260116C00140000 | 2024-08-07 11:31AM EDT | 140.00 | 116.35 | 121.30 | 124.55 | 0.00 | - | 26 | 19 | 60.96% |
| CRWD260116C00145000 | 2024-09-03 1:13PM EDT | 145.00 | 139.20 | 120.25 | 121.30 | 0.00 | - | 1 | 12 | 62.84% |
| CRWD260116C00150000 | 2024-09-10 3:35PM EDT | 150.00 | 117.54 | 114.10 | 117.80 | -19.81 | -14.42% | 10 | 155 | 60.32% |
| CRWD260116C00155000 | 2024-08-07 11:24AM EDT | 155.00 | 107.00 | 110.20 | 111.45 | 0.00 | - | 2 | 3 | 57.43% |
| CRWD260116C00160000 | 2024-08-29 10:45AM EDT | 160.00 | 138.00 | 108.55 | 109.90 | 0.00 | - | 1 | 66 | 59.65% |
| CRWD260116C00165000 | 2024-09-06 11:07AM EDT | 165.00 | 105.69 | 104.50 | 106.10 | 0.00 | - | 1 | 77 | 58.42% |
| CRWD260116C00170000 | 2024-08-07 11:23AM EDT | 170.00 | 97.30 | 99.00 | 100.85 | 0.00 | - | 2 | 83 | 55.28% |
| CRWD260116C00175000 | 2024-09-09 1:12PM EDT | 175.00 | 100.07 | 98.25 | 99.15 | 0.00 | - | 1 | 146 | 57.48% |
| CRWD260116C00180000 | 2024-09-06 11:38AM EDT | 180.00 | 95.15 | 94.55 | 96.15 | 0.00 | - | 2 | 27 | 56.85% |
| CRWD260116C00185000 | 2024-09-06 10:19AM EDT | 185.00 | 93.75 | 91.95 | 92.65 | 0.00 | - | 1 | 22 | 56.51% |
| CRWD260116C00190000 | 2024-09-06 3:39PM EDT | 190.00 | 88.50 | 89.00 | 90.60 | 0.00 | - | 2 | 61 | 56.73% |
| CRWD260116C00195000 | 2024-08-29 12:04PM EDT | 195.00 | 111.00 | 85.95 | 87.20 | 0.00 | - | 15 | 47 | 56.04% |
| CRWD260116C00200000 | 2024-09-09 1:39PM EDT | 200.00 | 83.71 | 82.35 | 85.25 | -2.04 | -2.38% | 7 | 461 | 55.79% |
| CRWD260116C00210000 | 2024-09-04 1:44PM EDT | 210.00 | 88.78 | 76.35 | 79.25 | 0.00 | - | 10 | 76 | 54.63% |
| CRWD260116C00220000 | 2024-09-10 12:45PM EDT | 220.00 | 70.00 | 71.05 | 72.15 | -0.90 | -1.27% | 3 | 115 | 53.07% |
| CRWD260116C00230000 | 2024-09-06 12:51PM EDT | 230.00 | 65.81 | 65.85 | 67.10 | 0.00 | - | 2 | 243 | 52.38% |
| CRWD260116C00240000 | 2024-09-10 2:10PM EDT | 240.00 | 61.70 | 59.80 | 61.75 | +0.58 | +0.95% | 11 | 319 | 50.93% |
| CRWD260116C00250000 | 2024-09-10 12:37PM EDT | 250.00 | 55.15 | 56.30 | 57.60 | -0.85 | -1.52% | 2 | 804 | 51.01% |
| CRWD260116C00260000 | 2024-09-10 12:44PM EDT | 260.00 | 51.25 | 52.30 | 53.15 | -0.97 | -1.86% | 12 | 355 | 50.49% |
| CRWD260116C00270000 | 2024-09-10 3:27PM EDT | 270.00 | 49.00 | 48.15 | 50.10 | +1.10 | +2.30% | 4 | 259 | 50.33% |
| CRWD260116C00280000 | 2024-09-09 10:07AM EDT | 280.00 | 43.75 | 44.80 | 45.55 | -0.45 | -1.02% | 5 | 365 | 50.00% |
| CRWD260116C00290000 | 2024-09-09 1:44PM EDT | 290.00 | 41.49 | 40.75 | 41.60 | 0.00 | - | 1 | 452 | 49.15% |
| CRWD260116C00300000 | 2024-09-10 9:54AM EDT | 300.00 | 39.25 | 37.80 | 39.95 | +1.73 | +4.61% | 11 | 1,162 | 50.13% |
| CRWD260116C00310000 | 2024-09-06 2:21PM EDT | 310.00 | 34.10 | 34.60 | 35.25 | 0.00 | - | 2 | 249 | 48.28% |
| CRWD260116C00320000 | 2024-09-06 3:42PM EDT | 320.00 | 33.00 | 30.95 | 32.60 | 0.00 | - | 4 | 364 | 48.05% |
| CRWD260116C00330000 | 2024-09-09 10:12AM EDT | 330.00 | 29.65 | 29.25 | 29.85 | 0.00 | - | 6 | 646 | 47.58% |
| CRWD260116C00340000 | 2024-09-09 2:59PM EDT | 340.00 | 27.00 | 25.80 | 28.60 | 0.00 | - | 1 | 397 | 48.31% |
| CRWD260116C00350000 | 2024-09-10 11:49AM EDT | 350.00 | 24.50 | 24.60 | 25.10 | -0.92 | -3.62% | 3 | 835 | 46.85% |
| CRWD260116C00360000 | 2024-09-09 10:59AM EDT | 360.00 | 22.39 | 22.00 | 25.40 | 0.00 | - | 1 | 374 | 48.78% |
| CRWD260116C00370000 | 2024-09-10 2:28PM EDT | 370.00 | 22.15 | 20.85 | 21.30 | +1.15 | +5.48% | 17 | 334 | 46.45% |
| CRWD260116C00380000 | 2024-09-06 12:26PM EDT | 380.00 | 19.55 | 17.15 | 19.75 | 0.00 | - | 1 | 108 | 46.40% |
| CRWD260116C00390000 | 2024-09-09 2:35PM EDT | 390.00 | 17.20 | 17.05 | 18.45 | -0.87 | -4.81% | 5 | 652 | 46.48% |
| CRWD260116C00400000 | 2024-09-10 11:50AM EDT | 400.00 | 15.80 | 15.95 | 17.05 | -0.57 | -3.48% | 4 | 994 | 46.37% |
| CRWD260116C00410000 | 2024-09-05 3:51PM EDT | 410.00 | 17.50 | 14.65 | 15.15 | 0.00 | - | 2 | 42 | 45.59% |
| CRWD260116C00420000 | 2024-09-06 12:21PM EDT | 420.00 | 14.09 | 12.00 | 15.40 | 0.00 | - | 1 | 116 | 47.08% |
| CRWD260116C00430000 | 2024-09-06 12:21PM EDT | 430.00 | 12.79 | 11.85 | 13.10 | 0.00 | - | 1 | 116 | 45.62% |
| CRWD260116C00440000 | 2024-09-10 1:42PM EDT | 440.00 | 11.22 | 11.25 | 11.80 | -4.28 | -27.61% | 1 | 469 | 45.16% |
| CRWD260116C00450000 | 2024-09-10 3:03PM EDT | 450.00 | 10.70 | 10.35 | 10.75 | +0.01 | +0.09% | 4 | 207 | 44.90% |
| CRWD260116C00460000 | 2024-09-03 11:22AM EDT | 460.00 | 14.80 | 8.90 | 10.75 | 0.00 | - | 1 | 58 | 45.91% |
| CRWD260116C00470000 | 2024-09-06 12:31PM EDT | 470.00 | 9.29 | 7.35 | 9.05 | 0.00 | - | 1 | 33 | 44.60% |
| CRWD260116C00480000 | 2024-09-10 1:43PM EDT | 480.00 | 7.92 | 6.70 | 9.10 | -0.58 | -6.82% | 9 | 1,389 | 45.60% |
| CRWD260116C00490000 | 2024-08-29 10:02AM EDT | 490.00 | 15.40 | 7.35 | 7.80 | 0.00 | - | 2 | 48 | 44.60% |
| CRWD260116C00500000 | 2024-09-09 10:46AM EDT | 500.00 | 7.05 | 6.70 | 7.25 | 0.00 | - | 8 | 307 | 44.61% |
| CRWD260116C00510000 | 2024-08-29 9:35AM EDT | 510.00 | 15.40 | 5.15 | 6.55 | 0.00 | - | 1 | 57 | 44.30% |
| CRWD260116C00520000 | 2024-09-06 10:22AM EDT | 520.00 | 6.37 | 4.60 | 6.85 | 0.00 | - | 1 | 40 | 45.60% |
| CRWD260116C00530000 | 2024-08-29 9:52AM EDT | 530.00 | 11.40 | 4.65 | 5.60 | 0.00 | - | 77 | 46 | 44.21% |
| CRWD260116C00540000 | 2024-08-29 9:53AM EDT | 540.00 | 5.00 | 4.00 | 5.90 | -5.85 | -53.92% | 5 | 65 | 45.50% |
| CRWD260116C00550000 | 2024-09-06 2:07PM EDT | 550.00 | 4.74 | 4.35 | 5.80 | 0.00 | - | 10 | 55 | 46.05% |
| CRWD260116C00560000 | 2024-09-05 9:39AM EDT | 560.00 | 5.60 | 4.15 | 4.45 | 0.00 | - | 2 | 21 | 44.11% |
| CRWD260116C00570000 | 2024-09-03 11:57AM EDT | 570.00 | 6.00 | 3.00 | 4.10 | 0.00 | - | 1 | 34 | 44.03% |
| CRWD260116C00580000 | 2024-09-10 11:54AM EDT | 580.00 | 3.50 | 3.50 | 4.20 | -0.50 | -12.50% | 7 | 372 | 44.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-09-06 2:24PM EDT | 80.00 | 1.40 | 0.61 | 2.41 | 0.00 | - | 1 | 445 | 56.23% |
| CRWD260116P00085000 | 2024-08-26 11:20AM EDT | 85.00 | 1.50 | 0.80 | 2.79 | 0.00 | - | 1 | 45 | 55.29% |
| CRWD260116P00090000 | 2024-08-30 11:52AM EDT | 90.00 | 1.45 | 1.01 | 3.25 | 0.00 | - | 1 | 114 | 54.48% |
| CRWD260116P00095000 | 2024-08-21 3:03PM EDT | 95.00 | 2.54 | 1.27 | 3.75 | 0.00 | - | 1 | 152 | 53.72% |
| CRWD260116P00100000 | 2024-09-03 11:19AM EDT | 100.00 | 2.19 | 1.58 | 3.05 | 0.00 | - | 5 | 860 | 50.23% |
| CRWD260116P00105000 | 2024-07-30 9:46AM EDT | 105.00 | 4.50 | 0.97 | 3.90 | 0.00 | - | 25 | 49 | 54.14% |
| CRWD260116P00110000 | 2024-08-12 12:23PM EDT | 110.00 | 5.40 | 2.58 | 5.25 | 0.00 | - | 2 | 170 | 51.64% |
| CRWD260116P00115000 | 2024-09-06 2:20PM EDT | 115.00 | 4.55 | 4.10 | 4.45 | 0.00 | - | 1 | 35 | 50.35% |
| CRWD260116P00120000 | 2024-08-27 2:21PM EDT | 120.00 | 4.60 | 4.75 | 5.05 | 0.00 | - | 35 | 514 | 50.24% |
| CRWD260116P00125000 | 2024-08-21 3:25PM EDT | 125.00 | 5.25 | 5.45 | 5.70 | 0.00 | - | 11 | 100 | 49.59% |
| CRWD260116P00130000 | 2024-09-10 1:27PM EDT | 130.00 | 6.50 | 6.00 | 6.40 | +2.00 | +44.44% | 1 | 123 | 48.95% |
| CRWD260116P00135000 | 2024-09-10 10:40AM EDT | 135.00 | 7.13 | 6.95 | 7.30 | -0.47 | -6.18% | 11 | 99 | 48.65% |
| CRWD260116P00140000 | 2024-09-04 3:36PM EDT | 140.00 | 7.20 | 7.15 | 8.55 | 0.00 | - | 1 | 147 | 48.91% |
| CRWD260116P00145000 | 2024-08-13 3:48PM EDT | 145.00 | 10.58 | 8.70 | 9.95 | 0.00 | - | 11 | 355 | 49.22% |
| CRWD260116P00150000 | 2024-09-10 2:07PM EDT | 150.00 | 10.10 | 9.65 | 11.00 | -0.55 | -5.16% | 1 | 319 | 48.73% |
| CRWD260116P00155000 | 2024-08-29 3:47PM EDT | 155.00 | 8.54 | 10.55 | 11.45 | 0.00 | - | 1 | 130 | 47.15% |
| CRWD260116P00160000 | 2024-08-30 12:58PM EDT | 160.00 | 9.00 | 11.80 | 12.20 | 0.00 | - | 15 | 489 | 46.06% |
| CRWD260116P00165000 | 2024-09-05 3:15PM EDT | 165.00 | 12.52 | 12.20 | 13.45 | 0.00 | - | 2 | 102 | 45.68% |
| CRWD260116P00170000 | 2024-09-06 11:44AM EDT | 170.00 | 15.50 | 14.25 | 16.40 | 0.00 | - | 5 | 137 | 47.56% |
| CRWD260116P00175000 | 2024-09-04 1:24PM EDT | 175.00 | 13.79 | 15.65 | 16.40 | 0.00 | - | 1 | 208 | 45.23% |
| CRWD260116P00180000 | 2024-09-04 2:37PM EDT | 180.00 | 15.50 | 17.05 | 18.50 | 0.00 | - | 6 | 386 | 45.64% |
| CRWD260116P00185000 | 2024-09-06 9:30AM EDT | 185.00 | 17.40 | 18.65 | 19.05 | 0.00 | - | 1 | 247 | 44.01% |
| CRWD260116P00190000 | 2024-09-09 12:02PM EDT | 190.00 | 20.30 | 20.20 | 20.90 | 0.00 | - | 100 | 310 | 43.91% |
| CRWD260116P00195000 | 2024-09-05 3:32PM EDT | 195.00 | 20.52 | 21.95 | 22.45 | 0.00 | - | 10 | 137 | 43.37% |
| CRWD260116P00200000 | 2024-09-06 3:58PM EDT | 200.00 | 23.50 | 23.75 | 25.70 | 0.00 | - | 2 | 1,704 | 44.62% |
| CRWD260116P00210000 | 2024-09-04 10:01AM EDT | 210.00 | 25.00 | 27.40 | 28.95 | 0.00 | - | 2 | 140 | 43.25% |
| CRWD260116P00220000 | 2024-09-06 10:44AM EDT | 220.00 | 32.55 | 31.30 | 32.85 | 0.00 | - | 1 | 1,741 | 42.29% |
| CRWD260116P00230000 | 2024-09-04 3:41PM EDT | 230.00 | 33.05 | 35.75 | 37.60 | 0.00 | - | 1 | 883 | 41.87% |
| CRWD260116P00240000 | 2024-09-10 2:16PM EDT | 240.00 | 41.00 | 40.40 | 41.85 | -0.81 | -1.94% | 1 | 915 | 40.70% |
| CRWD260116P00250000 | 2024-09-09 9:30AM EDT | 250.00 | 46.13 | 45.90 | 46.95 | 0.00 | - | 10 | 1,688 | 40.04% |
| CRWD260116P00260000 | 2024-09-09 2:06PM EDT | 260.00 | 52.00 | 49.80 | 53.50 | -0.35 | -0.67% | 5 | 362 | 40.38% |
| CRWD260116P00270000 | 2024-09-06 3:48PM EDT | 270.00 | 57.96 | 56.75 | 57.65 | 0.00 | - | 1 | 526 | 38.36% |
| CRWD260116P00280000 | 2024-09-05 3:32PM EDT | 280.00 | 59.39 | 61.80 | 64.55 | 0.00 | - | 10 | 456 | 38.49% |
| CRWD260116P00290000 | 2024-09-10 9:30AM EDT | 290.00 | 68.88 | 68.50 | 69.95 | -0.48 | -0.69% | 1 | 575 | 37.05% |
| CRWD260116P00300000 | 2024-09-10 11:07AM EDT | 300.00 | 76.30 | 75.30 | 77.55 | +15.30 | +25.08% | 17 | 505 | 37.29% |
| CRWD260116P00310000 | 2024-09-06 10:18AM EDT | 310.00 | 81.25 | 82.20 | 83.55 | 0.00 | - | 4 | 1,554 | 35.86% |
| CRWD260116P00320000 | 2024-09-03 12:50PM EDT | 320.00 | 77.95 | 89.35 | 91.10 | 0.00 | - | 7 | 400 | 35.59% |
| CRWD260116P00330000 | 2024-09-03 1:35PM EDT | 330.00 | 85.27 | 95.85 | 98.35 | 0.00 | - | 2 | 125 | 34.80% |
| CRWD260116P00340000 | 2024-08-05 10:00AM EDT | 340.00 | 128.00 | 96.80 | 98.75 | 0.00 | - | 2 | 187 | 25.86% |
| CRWD260116P00350000 | 2024-09-09 10:33AM EDT | 350.00 | 114.99 | 111.65 | 113.80 | 0.00 | - | 1 | 511 | 33.40% |
| CRWD260116P00360000 | 2024-09-03 9:47AM EDT | 360.00 | 101.00 | 119.90 | 122.05 | 0.00 | - | 1 | 397 | 32.89% |
| CRWD260116P00370000 | 2024-09-10 9:53AM EDT | 370.00 | 127.20 | 128.25 | 130.75 | -2.79 | -2.15% | 1 | 463 | 32.69% |
| CRWD260116P00380000 | 2024-09-10 11:07AM EDT | 380.00 | 138.00 | 136.75 | 139.05 | +8.85 | +6.85% | 5 | 85 | 31.74% |
| CRWD260116P00390000 | 2024-07-30 12:55PM EDT | 390.00 | 166.00 | 126.50 | 130.40 | 0.00 | - | 5 | 247 | 0.00% |
| CRWD260116P00400000 | 2024-09-06 1:43PM EDT | 400.00 | 157.76 | 154.60 | 156.35 | 0.00 | - | 2 | 36 | 29.84% |
| CRWD260116P00410000 | 2024-07-23 12:55PM EDT | 410.00 | 145.20 | 148.80 | 151.15 | 0.00 | - | 2 | 202 | 0.00% |
| CRWD260116P00420000 | 2024-06-27 12:54PM EDT | 420.00 | 87.21 | 166.30 | 169.95 | 0.00 | - | 4 | 7 | 0.00% |
| CRWD260116P00430000 | 2024-08-19 12:51PM EDT | 430.00 | 169.25 | 182.45 | 183.85 | 0.00 | - | 15 | 17 | 27.08% |
| CRWD260116P00440000 | 2024-08-08 11:38AM EDT | 440.00 | 205.20 | 192.15 | 196.50 | 0.00 | - | 10 | 13 | 34.17% |
| CRWD260116P00450000 | 2024-09-06 12:58PM EDT | 450.00 | 204.68 | 200.25 | 204.75 | 0.00 | - | 2 | 205 | 31.31% |
| CRWD260116P00460000 | 2024-07-24 2:48PM EDT | 460.00 | 202.40 | 189.05 | 193.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00470000 | 2024-08-01 9:34AM EDT | 470.00 | 239.75 | 191.05 | 196.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00480000 | 2024-09-09 3:48PM EDT | 480.00 | 233.92 | 229.00 | 234.00 | 0.00 | - | 1 | 0 | 31.64% |
| CRWD260116P00490000 | 2024-08-28 3:21PM EDT | 490.00 | 223.00 | 239.75 | 243.95 | 0.00 | - | 1 | 0 | 32.23% |
| CRWD260116P00500000 | 2024-09-03 9:30AM EDT | 500.00 | 223.11 | 249.60 | 254.00 | 0.00 | - | 1 | 0 | 33.13% |
| CRWD260116P00520000 | 2024-07-23 9:38AM EDT | 520.00 | 259.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 171.50 | 175.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD260116P00580000 | 2024-08-16 10:23AM EDT | 580.00 | 319.00 | 329.50 | 334.50 | 0.00 | - | 5 | 0 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.