Italia markets closed
FTSE MIB
33.568,47 +114,67 (+0,34%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,24 +0,59 (+0,86%) Bitcoin EUR
54.095,96 +83,86 (+0,16%)
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
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.51 | 0.00 | - | 6 | 2 | 90.00 | 0.01 | 0.00 | - | 10 | 2,541 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 30 | 336 |
| 162.50 | 0.00 | - | 3 | 4 | 100.00 | 0.01 | 0.00 | - | 1 | 2,470 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 153 | 587 |
| 228.87 | 0.00 | - | 9 | 9 | 110.00 | 0.01 | 0.00 | - | 80 | 112 |
| - | - | - | - | - | 115.00 | 0.02 | 0.00 | - | 1 | 277 |
| 154.97 | 0.00 | - | 4 | 2 | 120.00 | 0.01 | 0.00 | - | 17 | 357 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.01 | -0.01 | -50.00% | 18 | 560 |
| 131.42 | 0.00 | - | 2 | 1 | 130.00 | 0.01 | 0.00 | - | 3 | 120 |
| 111.93 | 0.00 | - | 1 | 10 | 135.00 | 0.01 | 0.00 | - | 1 | 46 |
| 95.76 | 0.00 | - | 1 | 9 | 140.00 | 0.01 | 0.00 | - | 6 | 370 |
| 131.80 | 0.00 | - | 1 | 21 | 145.00 | 0.01 | 0.00 | - | 1 | 789 |
| 98.50 | 0.00 | - | 6 | 35 | 150.00 | 0.01 | 0.00 | - | 12 | 3,707 |
| 105.10 | -8.18 | -7.22% | 2 | 48 | 155.00 | 0.15 | 0.00 | - | 1 | 133 |
| 95.00 | 0.00 | - | 1 | 35 | 160.00 | 0.02 | -0.01 | -33.33% | 2 | 544 |
| 102.25 | 0.00 | - | 1 | 40 | 165.00 | 0.05 | 0.00 | - | 3 | 6,507 |
| 99.65 | 0.00 | - | 1 | 78 | 170.00 | 0.03 | 0.00 | - | 1 | 783 |
| 84.78 | +12.30 | +16.97% | 4 | 68 | 175.00 | 0.02 | 0.00 | - | 1 | 820 |
| 66.44 | 0.00 | - | 1 | 50 | 180.00 | 0.02 | -0.10 | -83.33% | 30 | 3,038 |
| 84.47 | 0.00 | - | 1 | 86 | 185.00 | 0.07 | 0.00 | - | 47 | 837 |
| 95.50 | 0.00 | - | 1 | 127 | 190.00 | 0.04 | -0.09 | -69.23% | 82 | 703 |
| 63.37 | 0.00 | - | 11 | 25 | 195.00 | 0.45 | 0.00 | - | 8 | 1,168 |
| 61.55 | +3.42 | +5.88% | 4 | 1,197 | 200.00 | 0.05 | -0.04 | -44.44% | 273 | 6,145 |
| 48.92 | +0.39 | +0.80% | 3 | 213 | 210.00 | 0.05 | -0.07 | -58.33% | 33 | 2,322 |
| 41.87 | 0.00 | - | 3 | 4 | 215.00 | 0.09 | -0.12 | -57.14% | 13 | 601 |
| 39.48 | +2.32 | +6.24% | 3 | 450 | 220.00 | 0.13 | -0.17 | -56.67% | 557 | 2,729 |
| 25.02 | 0.00 | - | 1 | 5 | 225.00 | 0.26 | -0.12 | -31.58% | 107 | 1,083 |
| 29.28 | +2.43 | +9.05% | 12 | 1,818 | 230.00 | 0.39 | -0.23 | -37.10% | 529 | 3,147 |
| 25.47 | +3.57 | +16.30% | 1 | 33 | 235.00 | 0.59 | -0.37 | -38.54% | 263 | 393 |
| 19.90 | 0.00 | - | 2 | 5 | 237.50 | 0.74 | -0.37 | -33.33% | 943 | 1,163 |
| 20.75 | +1.10 | +5.60% | 95 | 1,116 | 240.00 | 0.94 | -0.68 | -41.98% | 355 | 5,720 |
| 20.00 | +4.85 | +32.01% | 1 | 258 | 242.50 | 1.18 | -0.81 | -40.70% | 174 | 459 |
| 16.59 | +1.29 | +8.43% | 2 | 167 | 245.00 | 1.54 | -0.80 | -34.19% | 779 | 1,144 |
| 14.49 | +1.59 | +12.33% | 4 | 167 | 247.50 | 2.10 | -0.90 | -30.00% | 185 | 477 |
| 12.01 | +1.51 | +14.38% | 152 | 1,181 | 250.00 | 2.60 | -1.32 | -33.67% | 483 | 2,147 |
| 10.74 | +1.20 | +12.58% | 79 | 651 | 252.50 | 3.40 | -1.37 | -28.72% | 136 | 860 |
| 8.62 | +0.87 | +11.23% | 198 | 446 | 255.00 | 4.20 | -1.45 | -25.66% | 327 | 1,722 |
| 6.94 | +0.72 | +11.58% | 229 | 286 | 257.50 | 5.20 | -1.15 | -18.11% | 349 | 325 |
| 5.80 | +0.50 | +9.43% | 819 | 1,601 | 260.00 | 6.30 | -1.90 | -23.17% | 751 | 1,211 |
| 4.61 | +0.49 | +11.89% | 676 | 754 | 262.50 | 7.77 | -1.26 | -13.95% | 147 | 513 |
| 3.70 | +0.31 | +9.14% | 808 | 1,222 | 265.00 | 9.40 | -1.89 | -16.74% | 75 | 398 |
| 3.05 | +0.44 | +16.86% | 217 | 569 | 267.50 | 11.12 | -1.03 | -8.48% | 1 | 350 |
| 2.26 | +0.06 | +2.73% | 1,245 | 2,576 | 270.00 | 12.67 | -1.83 | -12.62% | 67 | 1,892 |
| 1.75 | +0.23 | +15.13% | 188 | 359 | 272.50 | 14.59 | -2.21 | -13.15% | 1 | 213 |
| 1.35 | +0.02 | +1.50% | 757 | 753 | 275.00 | 16.65 | -1.99 | -10.68% | 17 | 299 |
| 1.02 | +0.01 | +0.99% | 533 | 1,318 | 277.50 | 18.52 | -6.53 | -26.07% | 1 | 114 |
| 0.82 | 0.00 | - | 727 | 4,091 | 280.00 | 21.17 | -1.88 | -8.16% | 60 | 983 |
| 0.61 | -0.02 | -3.17% | 182 | 140 | 282.50 | 23.95 | -12.19 | -33.73% | 78 | 28 |
| 0.50 | +0.02 | +4.17% | 153 | 1,229 | 285.00 | 26.69 | -10.01 | -27.28% | 39 | 26 |
| 0.37 | -0.03 | -7.50% | 72 | 268 | 287.50 | 28.74 | +13.44 | +87.84% | 78 | 19 |
| 0.26 | -0.05 | -16.13% | 552 | 2,311 | 290.00 | 30.91 | -2.29 | -6.90% | 2 | 1,467 |
| 0.23 | -0.02 | -8.00% | 8 | 545 | 292.50 | - | - | - | - | - |
| 0.22 | +0.01 | +4.76% | 102 | 433 | 295.00 | 35.26 | -16.92 | -32.43% | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 11 | 297.50 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 830 | 7,413 | 300.00 | 41.45 | -2.00 | -4.60% | 125 | 89 |
| 0.08 | -0.03 | -27.27% | 129 | 739 | 305.00 | 33.25 | 0.00 | - | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 272 | 3,624 | 310.00 | 51.30 | -2.35 | -4.38% | 670 | 213 |
| 0.03 | -0.01 | -25.00% | 105 | 2,677 | 320.00 | 59.60 | -4.10 | -6.44% | 13 | 9 |
| 0.03 | 0.00 | - | 12 | 3,495 | 330.00 | 69.35 | -2.80 | -3.88% | 11 | 9 |
| 0.02 | 0.00 | - | 12 | 2,821 | 340.00 | 94.02 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 4,440 | 350.00 | 91.45 | -2.65 | -2.82% | 274 | 84 |
| 0.01 | 0.00 | - | 6 | 1,907 | 360.00 | 101.30 | -2.10 | -2.03% | 315 | 134 |
| 0.01 | 0.00 | - | 5 | 1,827 | 370.00 | 110.60 | -3.10 | -2.73% | 275 | 114 |
| 0.01 | -0.01 | -50.00% | 1 | 3,393 | 380.00 | 120.86 | -1.79 | -1.46% | 15 | 11 |
| 0.01 | 0.00 | - | 7 | 1,659 | 390.00 | 130.82 | -0.38 | -0.29% | 5 | 5 |
| 0.01 | 0.00 | - | 14 | 6,567 | 400.00 | 140.84 | -13.16 | -8.55% | 7 | 0 |
| 0.14 | +0.12 | +600.00% | 5 | 768 | 410.00 | 171.26 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,614 | 420.00 | 161.11 | -2.20 | -1.35% | 3 | 2 |
| 0.01 | 0.00 | - | 28 | 967 | 430.00 | 171.13 | -2.20 | -1.27% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 411 | 440.00 | 142.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 712 | 450.00 | 67.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 366 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 3 | 514 | 470.00 | 205.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 713 | 480.00 | 215.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 230 | 1,162 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 2,533 | 500.00 | 148.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 147 | 510.00 | 158.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 149 | 520.00 | 143.00 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 1 | 107 | 530.00 | 135.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 268 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 607 | 550.00 | 302.01 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 184 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 297 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.