Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
383,22-4,15 (-1,07%)
In data: 03:41PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240614C002400002024-06-05 2:17PM EDT2024-06-1499.21141.80145.500.00-21297.46%
CRWD240621C002400002024-06-11 11:43AM EDT2024-06-21135.00142.35145.000.00-1314141.41%
CRWD240712C002400002024-06-06 1:26PM EDT2024-07-12105.47143.00146.700.00--197.02%
CRWD240719C002400002024-06-12 11:36AM EDT2024-07-19144.50144.05146.700.00-18292.60%
CRWD240816C002400002024-06-05 9:54AM EDT2024-08-1682.25145.30147.450.00-12276.14%
CRWD240920C002400002024-06-13 2:15PM EDT2024-09-20148.60147.00150.05+3.60+2.48%222170.09%
CRWD241018C002400002024-04-23 3:30PM EDT2024-10-1878.400.000.000.00-3230.00%
CRWD241220C002400002024-06-05 9:42AM EDT2024-12-20100.00153.35156.000.00-24464.30%
CRWD250117C002400002024-06-12 2:54PM EDT2025-01-17160.06155.15157.600.00-389663.07%
CRWD250321C002400002024-06-06 9:59AM EDT2025-03-21118.77159.20162.500.00--4062.13%
CRWD250417C002400002024-06-12 11:44AM EDT2025-04-17164.59161.10164.200.00-16161.75%
CRWD250620C002400002024-06-13 11:05AM EDT2025-06-20167.65165.55169.35+5.90+3.65%5012061.78%
CRWD251121C002400002024-06-12 10:23AM EDT2025-11-21174.89174.90178.800.00-1360.68%
CRWD260116C002400002024-06-11 12:49PM EDT2026-01-16176.07178.75181.850.00-832360.64%
CRWD260618C002400002024-06-10 12:30PM EDT2026-06-18189.73187.60191.500.00-4060.87%
CRWD261218C002400002024-06-12 11:01AM EDT2026-12-18196.02196.50201.500.00-25460.70%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240614P002400002024-06-10 10:09AM EDT2024-06-140.010.000.020.00-3913200.00%
CRWD240621P002400002024-06-13 3:14PM EDT2024-06-210.020.010.000.00-61,69390.63%
CRWD240628P002400002024-06-13 12:47PM EDT2024-06-280.090.010.83+0.07+350.00%271105.91%
CRWD240705P002400002024-06-05 9:43AM EDT2024-07-050.210.000.000.00-2850.00%
CRWD240712P002400002024-06-05 9:30AM EDT2024-07-120.390.000.300.00-1767.48%
CRWD240719P002400002024-06-12 3:17PM EDT2024-07-190.100.010.560.00-1581965.92%
CRWD240816P002400002024-06-12 10:06AM EDT2024-08-160.340.000.000.00-243925.00%
CRWD240920P002400002024-06-13 2:52PM EDT2024-09-200.870.751.05-0.23-20.91%185549.12%
CRWD241018P002400002024-06-12 9:59AM EDT2024-10-181.500.752.150.00-39849.93%
CRWD241220P002400002024-06-13 10:42AM EDT2024-12-203.803.403.95+0.20+5.56%464947.03%
CRWD250117P002400002024-06-13 11:42AM EDT2025-01-174.434.254.50-0.15-3.28%352645.42%
CRWD250321P002400002024-06-12 9:42AM EDT2025-03-217.006.557.300.00-220245.82%
CRWD250417P002400002024-06-13 3:08PM EDT2025-04-177.857.508.20+0.20+2.61%210145.36%
CRWD250620P002400002024-06-13 2:00PM EDT2025-06-2010.4010.3511.30-1.14-9.88%151345.86%
CRWD251121P002400002024-06-10 11:19AM EDT2025-11-2115.8014.7017.900.00-220745.78%
CRWD260116P002400002024-06-06 3:55PM EDT2026-01-1623.8017.6518.550.00-422544.16%
CRWD261218P002400002024-06-06 10:14AM EDT2026-12-1833.8026.1029.950.00-11443.47%