Italia markets open in 3 hours 16 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.605,62 +985,85 (+2,77%) EUR/USD
1,1016 -0,0001 (-0,01%) Bitcoin EUR
52.964,38 +1.378,80 (+2,67%) XRP EUR
0,49 +0,00 (+0,71%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00145000 | 2024-08-30 3:15PM EDT | 2024-09-20 | 131.80 | 107.15 | 110.75 | 0.00 | - | 1 | 21 | 175.88% |
| CRWD240927C00145000 | 2024-08-30 10:41AM EDT | 2024-09-27 | 134.50 | 107.30 | 110.90 | 0.00 | - | 2 | 0 | 138.57% |
| CRWD241018C00145000 | 2024-09-05 10:37AM EDT | 2024-10-18 | 113.30 | 107.90 | 111.45 | 0.00 | - | 2 | 11 | 103.27% |
| CRWD241115C00145000 | 2024-07-30 1:19PM EDT | 2024-11-15 | 90.00 | 127.70 | 130.65 | 0.00 | - | 5 | 20 | 188.01% |
| CRWD241220C00145000 | 2024-08-02 2:56PM EDT | 2024-12-20 | 79.53 | 133.70 | 137.50 | 0.00 | - | 1 | 13 | 173.40% |
| CRWD250117C00145000 | 2024-08-26 12:44PM EDT | 2025-01-17 | 129.10 | 110.65 | 115.00 | 0.00 | - | 2 | 186 | 75.62% |
| CRWD250321C00145000 | 2024-08-05 9:42AM EDT | 2025-03-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 2025-04-17 | 192.30 | 247.70 | 251.45 | 0.00 | - | - | 1 | 598.49% |
| CRWD250620C00145000 | 2024-08-12 12:49PM EDT | 2025-06-20 | 109.63 | 117.05 | 119.10 | 0.00 | - | 2 | 91 | 65.65% |
| CRWD250815C00145000 | 2024-08-15 11:03AM EDT | 2025-08-15 | 130.00 | 119.30 | 121.05 | 0.00 | - | - | 4 | 64.58% |
| CRWD250919C00145000 | 2024-08-09 9:48AM EDT | 2025-09-19 | 114.52 | 114.00 | 117.95 | 0.00 | - | - | 3 | 52.37% |
| CRWD251121C00145000 | 2024-07-24 10:49AM EDT | 2025-11-21 | 135.50 | 140.00 | 144.00 | 0.00 | - | 6 | 41 | 93.21% |
| CRWD260116C00145000 | 2024-09-03 1:13PM EDT | 2026-01-16 | 139.20 | 124.25 | 127.15 | 0.00 | - | 1 | 12 | 62.81% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913P00145000 | 2024-09-05 9:45AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 75 | 312.50% |
| CRWD240920P00145000 | 2024-09-06 10:35AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 788 | 167.68% |
| CRWD241018P00145000 | 2024-09-11 1:31PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.30 | -0.04 | -26.67% | 11 | 275 | 78.22% |
| CRWD241115P00145000 | 2024-09-10 1:57PM EDT | 2024-11-15 | 0.32 | 0.11 | 0.72 | 0.00 | - | 1 | 98 | 65.33% |
| CRWD241220P00145000 | 2024-09-11 3:13PM EDT | 2024-12-20 | 0.95 | 0.54 | 1.03 | -0.03 | -3.06% | 4 | 306 | 58.57% |
| CRWD250117P00145000 | 2024-09-11 10:43AM EDT | 2025-01-17 | 1.65 | 0.67 | 1.60 | -0.01 | -0.60% | 3 | 1,016 | 55.44% |
| CRWD250221P00145000 | 2024-08-28 3:46PM EDT | 2025-02-21 | 1.66 | 0.83 | 3.70 | 0.00 | - | 2 | 8 | 56.93% |
| CRWD250321P00145000 | 2024-09-03 10:47AM EDT | 2025-03-21 | 2.00 | 1.74 | 4.35 | 0.00 | - | 1 | 79 | 56.51% |
| CRWD250417P00145000 | 2024-08-28 3:46PM EDT | 2025-04-17 | 3.21 | 2.45 | 3.25 | 0.00 | - | 2 | 22 | 52.03% |
| CRWD250620P00145000 | 2024-09-04 12:44PM EDT | 2025-06-20 | 3.60 | 3.35 | 4.70 | 0.00 | - | 3 | 64 | 50.06% |
| CRWD250919P00145000 | 2024-08-12 9:48AM EDT | 2025-09-19 | 9.45 | 6.65 | 6.90 | 0.00 | - | 12 | 28 | 50.82% |
| CRWD251121P00145000 | 2024-08-26 10:45AM EDT | 2025-11-21 | 7.00 | 5.40 | 8.25 | 0.00 | - | 1 | 38 | 50.18% |
| CRWD260116P00145000 | 2024-08-13 3:48PM EDT | 2026-01-16 | 10.58 | 7.80 | 8.65 | 0.00 | - | 11 | 355 | 48.02% |
| CRWD260618P00145000 | 2024-08-06 11:38AM EDT | 2026-06-18 | 16.95 | 8.55 | 13.00 | 0.00 | - | - | 0 | 48.83% |
| CRWD261218P00145000 | 2024-09-06 11:45AM EDT | 2026-12-18 | 15.50 | 13.35 | 15.15 | 0.00 | - | 2 | 25 | 45.90% |
© 2024 Yahoo. Tutti i diritti riservati.