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
63.737,34 +1.577,43 (+2,54%)
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:240.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00240000 | 2024-07-26 1:24PM EDT | 2024-08-02 | 18.72 | 17.45 | 19.20 | -1.28 | -6.40% | 21 | 34 | 56.14% |
| CRWD240809C00240000 | 2024-07-26 10:28AM EDT | 2024-08-09 | 20.50 | 18.60 | 21.50 | -1.55 | -7.03% | 6 | 9 | 51.38% |
| CRWD240816C00240000 | 2024-07-26 1:31PM EDT | 2024-08-16 | 22.65 | 20.30 | 22.25 | -1.52 | -6.29% | 12 | 60 | 52.92% |
| CRWD240823C00240000 | 2024-07-26 1:11PM EDT | 2024-08-23 | 23.80 | 21.00 | 25.00 | -0.89 | -3.60% | 2 | 23 | 57.01% |
| CRWD240830C00240000 | 2024-07-26 12:08PM EDT | 2024-08-30 | 25.72 | 24.85 | 28.95 | -4.16 | -13.92% | 5 | 21 | 57.70% |
| CRWD240920C00240000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 29.45 | 29.85 | 30.35 | -1.35 | -4.38% | 97 | 375 | 54.39% |
| CRWD241018C00240000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 34.36 | 33.50 | 35.30 | -1.80 | -4.98% | 7 | 134 | 53.89% |
| CRWD241115C00240000 | 2024-07-26 11:15AM EDT | 2024-11-15 | 36.70 | 37.50 | 39.15 | -2.65 | -6.73% | 6 | 16 | 54.11% |
| CRWD241220C00240000 | 2024-07-25 11:14AM EDT | 2024-12-20 | 41.86 | 41.70 | 44.10 | -3.19 | -7.08% | 3 | 66 | 54.76% |
| CRWD250117C00240000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 44.35 | 44.85 | 46.05 | -2.15 | -4.62% | 46 | 710 | 54.03% |
| CRWD250321C00240000 | 2024-07-26 2:56PM EDT | 2025-03-21 | 50.86 | 50.20 | 52.45 | -5.69 | -10.06% | 26 | 43 | 53.94% |
| CRWD250417C00240000 | 2024-07-25 10:02AM EDT | 2025-04-17 | 53.83 | 52.85 | 54.85 | 0.00 | - | 3 | 78 | 54.22% |
| CRWD250620C00240000 | 2024-07-26 10:12AM EDT | 2025-06-20 | 59.26 | 57.30 | 60.75 | -1.00 | -1.66% | 2 | 172 | 54.39% |
| CRWD251121C00240000 | 2024-07-25 10:41AM EDT | 2025-11-21 | 69.55 | 67.20 | 70.55 | 0.00 | - | 2 | 15 | 53.96% |
| CRWD260116C00240000 | 2024-07-26 3:28PM EDT | 2026-01-16 | 72.70 | 71.50 | 73.50 | -2.30 | -3.07% | 2 | 322 | 54.27% |
| CRWD260618C00240000 | 2024-07-22 3:07PM EDT | 2026-06-18 | 90.05 | 79.30 | 82.35 | 0.00 | - | 1 | 4 | 54.42% |
| CRWD261218C00240000 | 2024-07-26 10:29AM EDT | 2026-12-18 | 88.55 | 87.50 | 91.85 | -4.70 | -5.04% | 3 | 89 | 54.68% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00240000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.51 | 1.24 | 1.53 | -1.42 | -48.46% | 1,318 | 1,478 | 49.22% |
| CRWD240809P00240000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 3.44 | 2.89 | 3.30 | -1.56 | -31.20% | 109 | 530 | 47.56% |
| CRWD240816P00240000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.55 | -2.14 | -32.47% | 308 | 1,937 | 45.34% |
| CRWD240823P00240000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 5.90 | 5.40 | 5.85 | -0.79 | -11.81% | 78 | 418 | 44.82% |
| CRWD240830P00240000 | 2024-07-26 12:42PM EDT | 2024-08-30 | 9.60 | 7.65 | 10.00 | -0.99 | -9.35% | 16 | 261 | 50.95% |
| CRWD240920P00240000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 12.00 | 11.25 | 11.75 | -2.13 | -15.07% | 210 | 6,049 | 48.41% |
| CRWD241018P00240000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 14.30 | 13.95 | 15.50 | -1.05 | -6.84% | 72 | 339 | 47.87% |
| CRWD241115P00240000 | 2024-07-26 3:38PM EDT | 2024-11-15 | 17.15 | 16.25 | 17.90 | +0.75 | +4.57% | 14 | 79 | 46.04% |
| CRWD241220P00240000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 22.00 | 20.95 | 21.70 | +0.30 | +1.38% | 25 | 970 | 46.47% |
| CRWD250117P00240000 | 2024-07-26 3:15PM EDT | 2025-01-17 | 22.95 | 22.35 | 23.15 | -0.26 | -1.12% | 31 | 1,201 | 44.79% |
| CRWD250221P00240000 | 2024-07-25 12:15PM EDT | 2025-02-21 | 24.10 | 24.05 | 25.20 | 0.00 | - | - | - | 43.71% |
| CRWD250321P00240000 | 2024-07-25 3:26PM EDT | 2025-03-21 | 26.77 | 25.20 | 28.45 | -0.65 | -2.37% | 10 | 760 | 45.26% |
| CRWD250417P00240000 | 2024-07-25 1:17PM EDT | 2025-04-17 | 28.35 | 27.65 | 29.15 | 0.00 | - | 60 | 122 | 43.76% |
| CRWD250620P00240000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 32.15 | 31.55 | 32.70 | -1.35 | -4.03% | 170 | 574 | 43.18% |
| CRWD251121P00240000 | 2024-07-26 10:33AM EDT | 2025-11-21 | 39.15 | 36.85 | 39.40 | +1.15 | +3.03% | 25 | 518 | 41.74% |
| CRWD260116P00240000 | 2024-07-26 10:22AM EDT | 2026-01-16 | 41.18 | 39.95 | 41.70 | -0.32 | -0.77% | 20 | 769 | 41.51% |
| CRWD260618P00240000 | 2024-07-24 3:50PM EDT | 2026-06-18 | 45.06 | 44.15 | 46.40 | 0.00 | - | 282 | 242 | 40.24% |
| CRWD261218P00240000 | 2024-07-26 2:49PM EDT | 2026-12-18 | 51.30 | 49.55 | 51.40 | -1.38 | -2.62% | 1 | 92 | 39.22% |
© 2024 Yahoo. Tutti i diritti riservati.