Italia markets close in 1 hour 31 minutes
FTSE MIB
33.448,57 -119,90 (-0,36%) Dow Jones
41.691,58 +297,80 (+0,72%) Nasdaq
17.580,55 -103,43 (-0,58%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
70,26 +1,61 (+2,35%) Bitcoin EUR
52.544,11 -1.525,68 (-2,82%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00185000 | 2024-08-27 3:25PM EDT | 2024-09-20 | 84.47 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| CRWD241018C00185000 | 2024-09-05 11:02AM EDT | 2024-10-18 | 71.33 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CRWD241115C00185000 | 2024-09-12 11:10AM EDT | 2024-11-15 | 73.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| CRWD241220C00185000 | 2024-08-29 1:19PM EDT | 2024-12-20 | 99.20 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| CRWD250117C00185000 | 2024-09-12 2:07PM EDT | 2025-01-17 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CRWD250221C00185000 | 2024-09-05 11:58AM EDT | 2025-02-21 | 79.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD250321C00185000 | 2024-07-24 3:46PM EDT | 2025-03-21 | 90.90 | 98.80 | 100.05 | 0.00 | - | 8 | 17 | 79.03% |
| CRWD250417C00185000 | 2024-08-21 3:57PM EDT | 2025-04-17 | 103.04 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD250620C00185000 | 2024-09-09 11:23AM EDT | 2025-06-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3 | 902 | 0.00% |
| CRWD250919C00185000 | 2024-09-10 3:58PM EDT | 2025-09-19 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00185000 | 2024-08-09 2:38PM EDT | 2025-11-21 | 87.30 | 87.00 | 91.00 | 0.00 | - | 1 | 3 | 40.25% |
| CRWD260116C00185000 | 2024-09-06 10:19AM EDT | 2026-01-16 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD260618C00185000 | 2024-09-05 10:41AM EDT | 2026-06-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD261218C00185000 | 2024-09-12 12:52PM EDT | 2026-12-18 | 114.67 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00185000 | 2024-09-12 2:53PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 837 | 50.00% |
| CRWD240927P00185000 | 2024-09-09 11:51AM EDT | 2024-09-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CRWD241004P00185000 | 2024-08-29 9:30AM EDT | 2024-10-04 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| CRWD241018P00185000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 25.00% |
| CRWD241025P00185000 | 2024-09-09 10:38AM EDT | 2024-10-25 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD241115P00185000 | 2024-09-12 3:05PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 12.50% |
| CRWD241220P00185000 | 2024-09-12 12:19PM EDT | 2024-12-20 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 12.50% |
| CRWD250117P00185000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 721 | 12.50% |
| CRWD250221P00185000 | 2024-09-13 9:52AM EDT | 2025-02-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 607 | 12.50% |
| CRWD250321P00185000 | 2024-09-13 9:42AM EDT | 2025-03-21 | 6.37 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 12.50% |
| CRWD250417P00185000 | 2024-09-13 2:57PM EDT | 2025-04-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 17 | 56 | 12.50% |
| CRWD250620P00185000 | 2024-08-28 11:06AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| CRWD250815P00185000 | 2024-09-09 10:38AM EDT | 2025-08-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 6.25% |
| CRWD250919P00185000 | 2024-09-13 2:09PM EDT | 2025-09-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 6.25% |
| CRWD251121P00185000 | 2024-09-12 10:40AM EDT | 2025-11-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 6.25% |
| CRWD260116P00185000 | 2024-09-11 3:57PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 6.25% |
| CRWD260618P00185000 | 2024-09-11 3:57PM EDT | 2026-06-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 6.25% |
| CRWD261218P00185000 | 2024-09-04 1:32PM EDT | 2026-12-18 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.