Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
390,43+4,99 (+1,30%)
Alla chiusura: 04:00PM EDT
390,46 +0,03 (+0,01%)
Dopo ore: 04:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621C002500002024-06-17 2:36PM EDT2024-06-21142.60142.60145.65+5.88+4.30%82874273.54%
CRWD240628C002500002024-06-17 12:26PM EDT2024-06-28139.60143.15146.15+12.28+9.64%796182.57%
CRWD240705C002500002024-06-04 11:30AM EDT2024-07-0560.96143.50146.350.00-11147.47%
CRWD240712C002500002024-06-04 3:51PM EDT2024-07-1261.04143.55146.750.00-11127.70%
CRWD240719C002500002024-06-13 11:33AM EDT2024-07-19134.00144.55146.700.00-1135116.31%
CRWD240816C002500002024-06-13 1:42PM EDT2024-08-16136.55145.95148.000.00-26091.30%
CRWD240920C002500002024-06-13 12:40PM EDT2024-09-20138.38147.95150.350.00-1322479.44%
CRWD241018C002500002024-06-11 2:02PM EDT2024-10-18137.90149.60152.250.00-24974.28%
CRWD241220C002500002024-06-17 11:22AM EDT2024-12-20148.81153.90156.45+43.21+40.92%423768.30%
CRWD250117C002500002024-06-17 1:18PM EDT2025-01-17155.00155.80158.55+6.10+4.10%250366.90%
CRWD250321C002500002024-06-17 12:51PM EDT2025-03-21158.75160.90164.40+1.92+1.22%73366.13%
CRWD250417C002500002024-06-06 9:30AM EDT2025-04-17120.50162.30165.800.00-15564.85%
CRWD250620C002500002024-06-10 3:45PM EDT2025-06-20155.00167.70171.500.00-52,21764.97%
CRWD251121C002500002024-06-10 12:08PM EDT2025-11-21168.97178.35180.950.00-152063.33%
CRWD260116C002500002024-06-17 10:02AM EDT2026-01-16174.21182.35184.30+0.71+0.41%953263.16%
CRWD260618C002500002024-06-13 10:49AM EDT2026-06-18183.02190.50194.500.00-1162.71%
CRWD261218C002500002024-06-10 3:26PM EDT2026-12-18191.89200.50205.500.00-91162.74%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621P002500002024-06-17 3:27PM EDT2024-06-210.010.000.05-0.01-50.00%11,540131.25%
CRWD240628P002500002024-06-13 1:21PM EDT2024-06-280.050.010.100.00-1314791.02%
CRWD240705P002500002024-06-10 11:08AM EDT2024-07-050.070.010.330.00-12482.23%
CRWD240712P002500002024-06-12 12:01PM EDT2024-07-120.100.000.860.00-91579.64%
CRWD240719P002500002024-06-17 3:37PM EDT2024-07-190.100.010.17+0.05+100.00%881657.91%
CRWD240816P002500002024-06-14 2:32PM EDT2024-08-160.320.150.500.00-348453.17%
CRWD240920P002500002024-06-17 3:32PM EDT2024-09-201.060.751.26-0.15-12.40%1841549.54%
CRWD241018P002500002024-06-13 9:44AM EDT2024-10-181.710.862.160.00-1450148.55%
CRWD241220P002500002024-06-14 2:20PM EDT2024-12-204.603.504.150.00-221346.06%
CRWD250117P002500002024-06-17 9:30AM EDT2025-01-175.324.605.00-0.06-1.12%21,26345.11%
CRWD250321P002500002024-06-12 12:51PM EDT2025-03-217.947.058.200.00-419545.80%
CRWD250417P002500002024-06-05 2:48PM EDT2025-04-1714.618.208.900.00-1028144.87%
CRWD250620P002500002024-06-17 1:46PM EDT2025-06-2011.8211.6012.30-0.20-1.66%760545.51%
CRWD251121P002500002024-06-17 1:22PM EDT2025-11-2117.0016.2517.55-0.26-1.51%1038443.72%
CRWD260116P002500002024-06-17 10:45AM EDT2026-01-1619.4517.9519.40-0.88-4.33%122943.29%
CRWD260618P002500002024-06-06 11:58AM EDT2026-06-1830.2022.1026.400.00-1244.05%
CRWD261218P002500002024-06-17 3:33PM EDT2026-12-1829.6528.5032.45-0.68-2.24%21943.48%