Italia markets open in 4 hours 52 minutes

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 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD261218C001550002024-07-24 3:55PM EDT155.00138.00135.85139.75-10.90-7.32%43062.52%
CRWD261218C001600002024-07-24 3:55PM EDT160.00134.42132.70136.35-13.78-9.30%31861.79%
CRWD261218C001650002024-07-24 3:37PM EDT165.00132.30129.70133.15-7.55-5.40%16561.21%
CRWD261218C001700002024-07-24 3:37PM EDT170.00129.30126.70130.65-70.95-35.43%14760.94%
CRWD261218C001750002024-07-24 3:47PM EDT175.00128.00123.75128.45-11.00-7.91%16960.78%
CRWD261218C001800002024-07-24 12:37PM EDT180.00125.55120.90124.75-7.19-5.42%21159.95%
CRWD261218C001850002024-07-24 12:36PM EDT185.00122.75118.25122.20-6.55-5.07%11659.70%
CRWD261218C001900002024-07-23 10:35AM EDT190.00126.40115.55119.950.00-11659.52%
CRWD261218C001950002024-07-22 2:30PM EDT195.00122.00112.80117.000.00-5558.99%
CRWD261218C002000002024-07-24 3:20PM EDT200.00114.00110.30113.35-7.27-5.99%26458.25%
CRWD261218C002100002024-07-23 12:50PM EDT210.00122.18105.15108.650.00-2357.70%
CRWD261218C002200002024-07-24 3:54PM EDT220.00103.00100.45104.35-14.43-12.29%113457.35%
CRWD261218C002300002024-07-22 3:21PM EDT230.00103.3295.8099.050.00-193056.53%
CRWD261218C002400002024-07-24 12:10PM EDT240.0095.1892.3594.55-5.98-5.91%107556.33%
CRWD261218C002500002024-07-24 10:43AM EDT250.0091.9787.2590.65-8.03-8.03%25955.66%
CRWD261218C002600002024-07-24 3:39PM EDT260.0085.8983.2086.90-7.36-7.89%195755.30%
CRWD261218C002700002024-07-24 3:57PM EDT270.0081.0280.0582.45-7.63-8.61%2624954.92%
CRWD261218C002800002024-07-24 3:27PM EDT280.0078.0075.8578.75-8.35-9.67%74954.35%
CRWD261218C002900002024-07-24 2:47PM EDT290.0075.0072.3075.85-6.00-7.41%55354.17%
CRWD261218C003000002024-07-24 3:57PM EDT300.0070.4769.0071.65-8.68-10.97%7423153.57%
CRWD261218C003100002024-07-24 3:33PM EDT310.0067.3066.7069.00-12.27-15.42%116653.70%
CRWD261218C003200002024-07-24 1:47PM EDT320.0066.8062.7565.95-5.35-7.42%44953.11%
CRWD261218C003300002024-07-23 12:18PM EDT330.0072.0058.7062.950.00-84252.43%
CRWD261218C003400002024-07-24 11:33AM EDT340.0061.2756.8560.35-1.48-2.36%105852.50%
CRWD261218C003500002024-07-24 2:29PM EDT350.0057.4953.9557.30-8.33-12.66%810752.03%
CRWD261218C003600002024-07-24 3:33PM EDT360.0053.2252.0054.90-6.88-11.45%33252.00%
CRWD261218C003700002024-07-24 3:39PM EDT370.0049.9648.6552.35-9.04-15.32%44451.42%
CRWD261218C003800002024-07-24 3:55PM EDT380.0048.2547.3050.30-8.45-14.90%23551.56%
CRWD261218C003900002024-07-24 3:11PM EDT390.0046.7545.0547.70-4.83-9.36%23051.20%
CRWD261218C004000002024-07-24 3:04PM EDT400.0044.7543.1045.65-6.00-11.82%713551.04%
CRWD261218C004100002024-07-23 2:44PM EDT410.0049.0039.5544.000.00-21150.45%
CRWD261218C004200002024-07-24 9:36AM EDT420.0045.1439.2041.50-1.57-3.36%11950.56%
CRWD261218C004300002024-07-24 10:51AM EDT430.0040.2037.3040.45-4.70-10.47%414850.58%
CRWD261218C004400002024-07-23 3:49PM EDT440.0040.6735.6538.950.00-51250.50%
CRWD261218C004500002024-07-24 2:29PM EDT450.0035.4933.7536.90-6.51-15.50%41950.12%
CRWD261218C004600002024-07-16 3:19PM EDT460.0084.0832.0534.450.00-2650.41%
CRWD261218C004700002024-07-22 10:45AM EDT470.0037.8029.8034.000.00-1450.96%
CRWD261218C004800002024-07-22 3:09PM EDT480.0034.0028.6532.500.00-6550.76%
CRWD261218C004900002024-07-22 9:48AM EDT490.0036.8327.7031.50+36.83--150.87%
CRWD261218C005000002024-07-24 3:56PM EDT500.0027.9527.5029.50-4.95-15.05%37950.26%
CRWD261218C005100002024-07-08 9:35AM EDT510.0079.5025.6528.400.00-12050.23%
CRWD261218C005200002024-07-24 11:56AM EDT520.0027.2025.5027.50-1.70-5.88%18750.31%
CRWD261218C005300002024-07-22 9:48AM EDT530.0031.1523.2525.750.00-1349.74%
CRWD261218C005400002024-07-22 11:40AM EDT540.0026.9022.0524.900.00-21849.79%
CRWD261218C005500002024-07-24 10:15AM EDT550.0024.2021.2524.45-12.75-34.51%52950.11%
CRWD261218C005700002024-07-24 3:39PM EDT570.0020.3019.2021.65-2.40-10.57%411949.23%
CRWD261218C005800002024-07-24 3:55PM EDT580.0019.7518.7021.50-3.75-15.96%6820249.71%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD261218P001550002024-07-24 3:40PM EDT155.0017.4516.7018.00+0.95+5.76%1826044.73%
CRWD261218P001600002024-07-24 12:45PM EDT160.0019.2717.7520.45+1.51+8.50%16345.44%
CRWD261218P001650002024-07-24 1:13PM EDT165.0020.6119.7521.55+1.61+8.47%32244.62%
CRWD261218P001700002024-07-24 2:11PM EDT170.0022.0020.0022.50+0.55+2.56%2019143.63%
CRWD261218P001750002024-07-23 12:50PM EDT175.0022.1023.1024.850.00-52443.98%
CRWD261218P001800002024-07-23 1:53PM EDT180.0023.6924.4026.350.00-310543.44%
CRWD261218P001850002024-07-23 12:16PM EDT185.0025.3526.3528.750.00-102143.67%
CRWD261218P001900002024-07-23 9:54AM EDT190.0027.4828.4530.650.00-1443.38%
CRWD261218P001950002024-07-22 10:08AM EDT195.0030.6030.0032.700.00-2643.17%
CRWD261218P002000002024-07-24 2:48PM EDT200.0032.8031.0034.45+2.30+7.54%1816142.67%
CRWD261218P002100002024-07-24 1:38PM EDT210.0036.0835.8540.00-0.92-2.49%1843.15%
CRWD261218P002200002024-07-24 3:54PM EDT220.0041.7540.6044.50+2.75+7.05%214142.61%
CRWD261218P002300002024-07-24 3:24PM EDT230.0045.7044.0048.35+3.38+7.99%1611941.45%
CRWD261218P002400002024-07-24 9:46AM EDT240.0047.3049.0052.55-0.33-0.69%504740.42%
CRWD261218P002500002024-07-24 11:27AM EDT250.0054.9454.0057.60+2.94+5.65%252339.85%
CRWD261218P002600002024-07-24 1:04PM EDT260.0059.2860.6562.65+1.85+3.22%4112939.14%
CRWD261218P002700002024-07-24 3:47PM EDT270.0066.7265.0068.45+4.14+6.62%819938.78%
CRWD261218P002800002024-07-24 3:52PM EDT280.0072.1371.0075.35+4.78+7.10%16338.99%
CRWD261218P002900002024-07-23 12:55PM EDT290.0072.5078.0580.300.00-14637.83%
CRWD261218P003000002024-07-24 3:54PM EDT300.0085.0083.0086.55+5.60+7.05%145237.37%
CRWD261218P003100002024-07-23 11:40AM EDT310.0085.5389.5093.600.00-121637.29%
CRWD261218P003200002024-07-24 3:56PM EDT320.0097.8896.0099.35+3.53+3.74%153236.28%
CRWD261218P003300002024-07-24 11:06AM EDT330.00101.61102.50106.00+3.66+3.74%103935.71%
CRWD261218P003400002024-07-24 3:03PM EDT340.00112.65110.40113.45+3.77+3.46%1835.53%
CRWD261218P003500002024-07-24 3:37PM EDT350.00118.10117.65121.00+4.90+4.33%47735.32%
CRWD261218P003600002024-07-22 9:46AM EDT360.00116.25124.05127.650.00-13034.39%
CRWD261218P003700002024-07-19 11:25AM EDT370.00106.25131.50135.250.00-1333.99%
CRWD261218P003800002024-07-22 12:41PM EDT380.00138.86139.00143.550.00-71633.96%
CRWD261218P003900002024-07-16 1:27PM EDT390.0092.27147.00150.750.00-1133.04%
CRWD261218P004000002024-07-23 3:26PM EDT400.00147.53155.05159.500.00-25333.15%
CRWD261218P004300002024-07-17 1:44PM EDT430.00122.64179.95184.000.00-4031.53%
CRWD261218P004500002024-07-23 3:49PM EDT450.00189.73197.00201.35+189.73--530.75%
CRWD261218P005000002024-06-28 9:41AM EDT500.00151.10242.15246.500.00-1128.71%
CRWD261218P005200002024-07-19 10:26AM EDT520.00223.39261.00265.500.00-4928.40%