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
62.596,95 +1.063,59 (+1,73%)
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:150.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00150000 | 2024-07-24 3:28PM EDT | 2024-08-16 | 110.00 | 104.60 | 108.15 | 0.00 | - | 1 | 3 | 100.39% |
| CRWD240920C00150000 | 2024-07-23 9:48AM EDT | 2024-09-20 | 119.30 | 106.20 | 109.50 | 0.00 | - | 5 | 30 | 87.48% |
| CRWD241018C00150000 | 2024-07-24 3:50PM EDT | 2024-10-18 | 113.28 | 108.05 | 110.45 | 0.00 | - | 3 | 4 | 82.31% |
| CRWD241115C00150000 | 2024-07-24 3:50PM EDT | 2024-11-15 | 114.38 | 108.15 | 112.50 | 0.00 | - | 3 | 5 | 77.20% |
| CRWD241220C00150000 | 2024-07-25 11:01AM EDT | 2024-12-20 | 111.00 | 109.65 | 113.90 | -2.05 | -1.81% | 7 | 9 | 73.51% |
| CRWD250117C00150000 | 2024-07-26 10:12AM EDT | 2025-01-17 | 111.49 | 110.50 | 113.80 | -1.51 | -1.34% | 2 | 515 | 68.73% |
| CRWD250321C00150000 | 2024-07-26 9:34AM EDT | 2025-03-21 | 116.55 | 113.55 | 116.60 | +0.95 | +0.82% | 2 | 23 | 67.25% |
| CRWD250417C00150000 | 2024-07-26 1:37PM EDT | 2025-04-17 | 115.83 | 115.65 | 118.10 | -7.87 | -6.36% | 5 | 21 | 68.16% |
| CRWD250620C00150000 | 2024-07-19 10:28AM EDT | 2025-06-20 | 168.50 | 117.80 | 120.20 | 0.00 | - | 2 | 29 | 65.61% |
| CRWD251121C00150000 | 2024-07-24 1:48PM EDT | 2025-11-21 | 132.15 | 123.00 | 127.10 | 0.00 | - | 8 | 40 | 63.89% |
| CRWD260116C00150000 | 2024-07-26 11:24AM EDT | 2026-01-16 | 126.25 | 125.05 | 129.60 | -3.35 | -2.58% | 3 | 118 | 63.78% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00150000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.18 | -0.05 | -38.46% | 53 | 583 | 94.04% |
| CRWD240920P00150000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 0.65 | 0.46 | 1.00 | -0.10 | -13.33% | 25 | 278 | 74.27% |
| CRWD241018P00150000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.11 | 0.65 | 1.40 | +0.03 | +2.78% | 57 | 288 | 64.53% |
| CRWD241115P00150000 | 2024-07-25 2:08PM EDT | 2024-11-15 | 1.39 | 0.79 | 1.50 | +0.09 | +6.92% | 1 | 0 | 57.10% |
| CRWD241220P00150000 | 2024-07-26 1:11PM EDT | 2024-12-20 | 2.00 | 1.40 | 2.41 | -0.20 | -9.09% | 1 | 141 | 55.44% |
| CRWD250117P00150000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.51 | -0.25 | -10.00% | 21 | 1,535 | 53.22% |
| CRWD250321P00150000 | 2024-07-25 1:22PM EDT | 2025-03-21 | 4.05 | 3.50 | 3.80 | +0.30 | +8.00% | 1 | 59 | 51.10% |
| CRWD250417P00150000 | 2024-07-22 3:44PM EDT | 2025-04-17 | 5.07 | 4.20 | 4.65 | 0.00 | - | 2 | 13 | 51.06% |
| CRWD250620P00150000 | 2024-07-25 11:15AM EDT | 2025-06-20 | 6.00 | 5.10 | 6.20 | 0.00 | - | 13 | 121 | 50.69% |
| CRWD251121P00150000 | 2024-07-26 10:11AM EDT | 2025-11-21 | 8.80 | 8.50 | 9.95 | -1.20 | -12.00% | 1 | 27 | 49.14% |
| CRWD260116P00150000 | 2024-07-26 10:32AM EDT | 2026-01-16 | 10.20 | 8.90 | 10.40 | -0.10 | -0.97% | 4 | 291 | 47.28% |
© 2024 Yahoo. Tutti i diritti riservati.