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
62.406,03 +794,36 (+1,29%)
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'acquisto
2 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.06 | -0.08 | -57.14% | 1,226 | - |
| - | - | - | - | - | 195.00 | 0.06 | -0.14 | -70.00% | 143 | - |
| 60.00 | 0.00 | - | 16 | 46 | 200.00 | 0.07 | -0.16 | -69.57% | 1,626 | 2,778 |
| 50.00 | 0.00 | - | 3 | 12 | 205.00 | 0.12 | -0.22 | -64.71% | 202 | 412 |
| 47.10 | -13.20 | -21.89% | 4 | 43 | 210.00 | 0.17 | -0.18 | -51.43% | 240 | 387 |
| 42.00 | +1.90 | +4.74% | 9 | 6 | 215.00 | 0.23 | -0.30 | -56.60% | 404 | 813 |
| 35.20 | -3.10 | -8.09% | 45 | 57 | 220.00 | 0.36 | -0.39 | -52.00% | 762 | 864 |
| 29.86 | -2.48 | -7.67% | 1 | 23 | 225.00 | 0.52 | -0.52 | -50.00% | 490 | 570 |
| 27.50 | +1.65 | +6.38% | 45 | 171 | 230.00 | 0.63 | -0.84 | -57.14% | 1,007 | 1,219 |
| 21.05 | -2.50 | -10.62% | 3 | 27 | 235.00 | 0.95 | -1.15 | -54.76% | 528 | 388 |
| 24.00 | +0.35 | +1.48% | - | - | 237.50 | 1.28 | -1.17 | -47.76% | 231 | - |
| 18.72 | -1.28 | -6.40% | 21 | 34 | 240.00 | 1.51 | -1.42 | -48.46% | 1,318 | 1,478 |
| 15.25 | -4.45 | -22.59% | 1 | - | 242.50 | 1.89 | -1.70 | -47.35% | 292 | - |
| 13.50 | -0.18 | -1.32% | 21 | 71 | 245.00 | 2.40 | -1.85 | -43.53% | 1,210 | 1,062 |
| 11.64 | +0.44 | +3.93% | 22 | - | 247.50 | 3.05 | -1.93 | -38.76% | 1,094 | - |
| 10.00 | -0.65 | -6.10% | 437 | 334 | 250.00 | 3.94 | -2.06 | -34.33% | 2,389 | 1,796 |
| 8.25 | -1.25 | -13.16% | 328 | - | 252.50 | 4.74 | -2.21 | -31.80% | 1,199 | - |
| 7.35 | -0.55 | -6.96% | 1,172 | 274 | 255.00 | 5.85 | -2.35 | -28.66% | 1,319 | 1,229 |
| 5.85 | -0.95 | -13.97% | 892 | - | 257.50 | 7.50 | -1.83 | -19.61% | 536 | - |
| 5.03 | -0.68 | -11.91% | 2,397 | 1,475 | 260.00 | 8.85 | -2.05 | -18.81% | 746 | 1,287 |
| 4.02 | -0.71 | -15.01% | 489 | - | 262.50 | 10.80 | -0.73 | -6.33% | 68 | - |
| 3.39 | -0.55 | -13.96% | 984 | 1,703 | 265.00 | 11.77 | -0.94 | -7.40% | 132 | 949 |
| 2.60 | -0.60 | -18.75% | 234 | - | 267.50 | 13.37 | -1.13 | -7.79% | 101 | - |
| 2.27 | -0.30 | -11.67% | 1,800 | 3,288 | 270.00 | 16.25 | -1.56 | -8.76% | 310 | 816 |
| 1.89 | -0.24 | -11.27% | 229 | - | 272.50 | 18.30 | +0.94 | +5.41% | - | - |
| 1.53 | -0.17 | -10.00% | 1,167 | 1,592 | 275.00 | 19.05 | -2.25 | -10.56% | 161 | 482 |
| 1.31 | -0.09 | -6.43% | 438 | - | 277.50 | 23.70 | +2.65 | +12.59% | - | - |
| 1.07 | -0.08 | -6.96% | 1,376 | 1,596 | 280.00 | 24.28 | -2.52 | -9.40% | 188 | 535 |
| 0.77 | -0.15 | -16.30% | 166 | - | 282.50 | 28.65 | -1.05 | -3.54% | - | - |
| 0.78 | +0.01 | +1.30% | 440 | 1,405 | 285.00 | 28.51 | -1.84 | -6.06% | 63 | 194 |
| 0.58 | +0.04 | +7.41% | 846 | 2,202 | 290.00 | 33.70 | -1.75 | -4.94% | 54 | 318 |
| 0.38 | -0.02 | -5.00% | 253 | 907 | 295.00 | 41.00 | +2.65 | +6.91% | 43 | 164 |
| 0.26 | -0.05 | -16.13% | 2,422 | 3,883 | 300.00 | 42.66 | -2.57 | -5.68% | 71 | 319 |
| 0.22 | -0.02 | -8.33% | 870 | 1,034 | 305.00 | 48.50 | -0.15 | -0.31% | 4 | 22 |
| 0.17 | 0.00 | - | 419 | 860 | 310.00 | 55.94 | +2.39 | +4.46% | 19 | 182 |
| 0.14 | -0.03 | -17.65% | 254 | 805 | 315.00 | 60.10 | +3.72 | +6.60% | 49 | 51 |
| 0.13 | +0.01 | +8.33% | 156 | 870 | 320.00 | 63.73 | +1.73 | +2.79% | 19 | 22 |
| 0.08 | -0.01 | -11.11% | 320 | 798 | 325.00 | 68.96 | +2.06 | +3.08% | 26 | 39 |
| 0.05 | -0.03 | -37.50% | 335 | 829 | 330.00 | 75.73 | +0.43 | +0.57% | 3 | 26 |
| 0.06 | 0.00 | - | 187 | 671 | 335.00 | 80.20 | -0.50 | -0.62% | 9 | 12 |
| 0.05 | -0.04 | -44.44% | 263 | 868 | 340.00 | 85.20 | -0.45 | -0.53% | 7 | 6 |
| 0.04 | -0.04 | -50.00% | 57 | 301 | 345.00 | 90.20 | +0.60 | +0.67% | 26 | 11 |
| 0.02 | -0.03 | -60.00% | 565 | 1,397 | 350.00 | 93.55 | -2.15 | -2.25% | 86 | 92 |
| 0.02 | -0.01 | -33.33% | 81 | 417 | 355.00 | 100.20 | -0.30 | -0.30% | 27 | 17 |
| 0.02 | -0.04 | -66.67% | 83 | 339 | 360.00 | 104.60 | +2.70 | +2.65% | 2 | 5 |
| 0.03 | -0.01 | -25.00% | 4 | 121 | 362.50 | 86.17 | 0.00 | - | 3 | 0 |
| 0.01 | -0.04 | -80.00% | 211 | 213 | 365.00 | 106.65 | -3.80 | -3.44% | 7 | 6 |
| 0.01 | -0.02 | -66.67% | 80 | 106 | 367.50 | 91.78 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 115 | 1,581 | 370.00 | 112.30 | +0.10 | +0.09% | 4 | 3 |
| 0.01 | -0.03 | -75.00% | 61 | 69 | 372.50 | 34.26 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 33 | 372 | 375.00 | 115.72 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 2 | 211 | 377.50 | 118.24 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 213 | 593 | 380.00 | 120.60 | -3.55 | -2.86% | 5 | 1 |
| 0.01 | -0.17 | -94.44% | 8 | 194 | 382.50 | 126.67 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 44 | 370 | 385.00 | 129.12 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 5 | 280 | 387.50 | 131.64 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 15 | 888 | 390.00 | 134.07 | 0.00 | - | 7 | 2 |
| 0.01 | -0.06 | -85.71% | 20 | 87 | 392.50 | 136.59 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 331 | 395.00 | 129.82 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 7 | 1,021 | 400.00 | 134.97 | 0.00 | - | 22 | 0 |
| 0.04 | +0.03 | +300.00% | 2 | 396 | 405.00 | 139.84 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 258 | 410.00 | 145.06 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 108 | 415.00 | 149.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 134 | 227 | 420.00 | 154.96 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 64 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 48 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 76 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 21 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 43 | 445.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 177 | 450.00 | 72.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 83 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 67 | 460.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 10 | 30 | 470.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 31 | 94 | 480.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 2 | 47 | 490.00 | 182.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 93 | 500.00 | 192.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 810 | 510.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.