Italia markets open in 5 hours

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
258,14-10,74 (-3,99%)
Alla chiusura: 04:00PM EDT
258,60 +0,46 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD260618C001550002024-07-22 10:19AM EDT155.00141.64129.60133.700.00-3363.04%
CRWD260618C001600002024-07-19 9:41AM EDT160.00169.70126.20128.750.00-2261.42%
CRWD260618C001750002024-07-01 2:52PM EDT175.00239.05115.50120.500.00--159.91%
CRWD260618C001800002024-06-12 11:19AM EDT180.00229.80215.50220.000.00-12190.74%
CRWD260618C001850002024-07-01 2:53PM EDT185.00231.30110.55114.500.00--059.54%
CRWD260618C001900002024-07-10 11:42AM EDT190.00208.10107.50111.300.00-1158.90%
CRWD260618C001950002024-07-19 11:05AM EDT195.00155.19104.85108.050.00-11158.40%
CRWD260618C002000002024-07-24 2:32PM EDT200.00106.00102.00105.60-9.43-8.17%3558.13%
CRWD260618C002100002024-07-24 12:35PM EDT210.00100.5596.15100.10-1.35-1.32%4457.15%
CRWD260618C002200002024-07-17 11:10AM EDT220.00175.9391.4595.000.00-2556.69%
CRWD260618C002300002024-07-24 3:55PM EDT230.0088.1586.1589.90-11.05-11.14%2455.84%
CRWD260618C002400002024-07-22 3:07PM EDT240.0090.0581.7586.000.00-1455.69%
CRWD260618C002500002024-07-23 3:19PM EDT250.0089.1577.6580.800.00-1655.01%
CRWD260618C002600002024-07-24 2:17PM EDT260.0078.5073.5076.80-8.65-9.93%12654.63%
CRWD260618C002700002024-07-24 2:11PM EDT270.0073.6068.5070.95-5.90-7.42%21124753.14%
CRWD260618C002800002024-07-24 12:35PM EDT280.0068.6565.9068.80-7.85-10.26%21953.78%
CRWD260618C002900002024-07-24 3:51PM EDT290.0063.6562.3063.85-8.35-11.60%7013952.91%
CRWD260618C003000002024-07-24 3:51PM EDT300.0060.0057.8060.55-6.55-9.84%7421952.22%
CRWD260618C003100002024-07-23 2:06PM EDT310.0065.7054.5057.450.00-106451.91%
CRWD260618C003200002024-07-24 3:35PM EDT320.0053.6552.3554.35-6.05-10.13%5751.91%
CRWD260618C003300002024-07-23 3:19PM EDT330.0058.0549.5051.400.00-9951.62%
CRWD260618C003400002024-07-23 3:24PM EDT340.0055.6046.7049.500.00-203151.62%
CRWD260618C003500002024-07-24 10:10AM EDT350.0048.4244.0046.00-6.58-11.96%32551.00%
CRWD260618C003600002024-07-23 3:35PM EDT360.0048.8041.3543.550.00-132550.69%
CRWD260618C003700002024-07-23 3:19PM EDT370.0047.1038.9041.150.00-35550.38%
CRWD260618C003800002024-07-24 1:40PM EDT380.0039.9036.9538.95-3.91-8.92%11750.24%
CRWD260618C003900002024-07-24 1:59PM EDT390.0039.0034.8536.85-0.97-2.43%11450.01%
CRWD260618C004000002024-07-24 3:44PM EDT400.0034.0632.9534.90-4.34-11.30%43650.54%
CRWD260618C004100002024-07-22 1:13PM EDT410.0036.9531.0533.050.00-84650.36%
CRWD260618C004200002024-07-19 1:07PM EDT420.0052.2629.2031.350.00-35850.22%
CRWD260618C004300002024-07-18 9:34AM EDT430.0068.7027.3530.500.00-2850.66%
CRWD260618C004400002024-07-24 1:47PM EDT440.0028.8026.0529.30-2.26-7.28%61550.79%
CRWD260618C004500002024-07-22 2:42PM EDT450.0029.9024.5527.000.00-172150.01%
CRWD260618C004600002024-07-23 3:45PM EDT460.0027.7323.3025.150.00-2349.50%
CRWD260618C004700002024-07-23 1:57PM EDT470.0028.8022.1024.050.00-1249.54%
CRWD260618C004800002024-07-08 2:14PM EDT480.0075.8219.5023.800.00-5550.22%
CRWD260618C004900002024-07-02 1:10PM EDT490.0071.2319.2522.850.00-1150.30%
CRWD260618C005000002024-07-24 1:54PM EDT500.0020.8018.5520.25-1.70-7.56%25648.93%
CRWD260618C005200002024-07-08 2:14PM EDT520.0064.7815.5019.450.00-51149.81%
CRWD260618C005300002024-07-19 1:12PM EDT530.0032.0014.5018.350.00-1149.57%
CRWD260618C005400002024-07-02 2:54PM EDT540.0059.9513.5017.950.00--349.94%
CRWD260618C005500002024-07-02 2:54PM EDT550.0057.7013.0016.950.00--249.72%
CRWD260618C005600002024-07-02 2:53PM EDT560.0055.2012.6516.500.00--349.98%
CRWD260618C005700002024-07-01 2:57PM EDT570.0055.1012.3014.300.00--248.48%
CRWD260618C005800002024-07-24 1:56PM EDT580.0013.7011.9013.70-1.39-9.21%810448.51%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD260618P001550002024-07-24 9:30AM EDT155.0013.4013.4015.00+0.43+3.32%57646.41%
CRWD260618P001600002024-07-23 3:37PM EDT160.0014.1415.3015.700.00-124145.25%
CRWD260618P001650002024-07-23 12:17PM EDT165.0015.8515.1517.000.00-1944.81%
CRWD260618P001700002024-07-23 3:16PM EDT170.0016.7617.2518.400.00-26544.42%
CRWD260618P001850002024-07-24 1:07PM EDT185.0022.1521.9523.150.00-14343.46%
CRWD260618P001900002024-07-24 10:24AM EDT190.0024.1022.8524.85+0.95+4.10%10543.13%
CRWD260618P001950002024-07-23 11:33AM EDT195.0024.4025.0026.60+24.40--1442.79%
CRWD260618P002000002024-07-24 12:19PM EDT200.0027.8527.0528.45+1.55+5.89%2415842.48%
CRWD260618P002100002024-07-24 3:53PM EDT210.0031.8031.1033.65-0.52-1.61%15743.01%
CRWD260618P002200002024-07-24 2:34PM EDT220.0036.0435.5039.00+1.22+3.50%422643.34%
CRWD260618P002300002024-07-24 2:34PM EDT230.0040.1040.0043.45-0.46-1.13%41342.68%
CRWD260618P002400002024-07-24 3:50PM EDT240.0045.0644.7047.05+2.93+6.95%2824641.20%
CRWD260618P002500002024-07-24 1:11PM EDT250.0049.0249.7051.75+2.17+4.63%197640.41%
CRWD260618P002600002024-07-24 3:47PM EDT260.0055.5055.0558.50+3.70+7.14%1533040.95%
CRWD260618P002700002024-07-24 3:32PM EDT270.0061.5060.4563.15+4.75+8.37%1511039.78%
CRWD260618P002800002024-07-23 3:42PM EDT280.0063.0065.0068.200.00-12538.74%
CRWD260618P002900002024-07-22 9:54AM EDT290.0067.3272.2574.450.00-111338.39%
CRWD260618P003000002024-07-24 3:03PM EDT300.0079.9578.4582.00+6.19+8.39%12938.80%
CRWD260618P003100002024-07-24 3:57PM EDT310.0085.9984.8587.35+0.65+0.76%14137.50%
CRWD260618P003200002024-07-24 10:41AM EDT320.0090.6091.4593.80-0.70-0.77%21036.83%
CRWD260618P003300002024-07-24 12:50PM EDT330.0097.3998.30101.35+20.19+26.15%431936.79%
CRWD260618P003400002024-06-11 11:05AM EDT340.0058.5557.2059.650.00-120.00%
CRWD260618P003500002024-07-24 3:48PM EDT350.00112.75112.25115.30+5.40+5.03%310735.45%
CRWD260618P003600002024-07-24 2:39PM EDT360.00119.77119.80123.30+6.87+6.09%21335.34%
CRWD260618P003700002024-07-24 3:56PM EDT370.00129.11126.50131.20+6.96+5.70%1506335.02%
CRWD260618P003800002024-07-05 3:43PM EDT380.0073.10135.15138.250.00-21533.86%
CRWD260618P003900002024-07-24 3:54PM EDT390.00143.75143.15147.10+6.75+4.93%1041234.06%
CRWD260618P004000002024-07-23 3:32PM EDT400.00143.20151.25155.050.00-101833.36%
CRWD260618P004100002024-06-14 11:31AM EDT410.0092.8494.1598.500.00-12170.00%
CRWD260618P004300002024-07-24 2:19PM EDT430.00175.20176.80180.40+70.20+66.86%48231.72%
CRWD260618P004600002024-07-10 11:08AM EDT460.00128.21203.50207.500.00--130.75%