Italia markets open in 5 hours 32 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.009,11 -150,05 (-0,42%) EUR/USD
1,1029 +0,0006 (+0,06%) Bitcoin EUR
52.040,02 +379,13 (+0,73%) XRP EUR
0,49 +0,00 (+0,57%)
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:310.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913C00310000 | 2024-09-10 11:17AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 555 | 93.75% |
| CRWD240920C00310000 | 2024-09-10 2:58PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.12 | 0.00 | - | 84 | 3,656 | 57.81% |
| CRWD240927C00310000 | 2024-09-10 2:28PM EDT | 2024-09-27 | 0.16 | 0.12 | 0.38 | -0.02 | -11.11% | 15 | 78 | 51.51% |
| CRWD241004C00310000 | 2024-09-10 2:49PM EDT | 2024-10-04 | 0.29 | 0.17 | 0.41 | +0.05 | +20.83% | 14 | 47 | 47.02% |
| CRWD241011C00310000 | 2024-09-09 1:44PM EDT | 2024-10-11 | 0.61 | 0.15 | 1.49 | 0.00 | - | 5 | 9 | 53.81% |
| CRWD241018C00310000 | 2024-09-10 1:30PM EDT | 2024-10-18 | 0.90 | 0.81 | 0.89 | +0.01 | +1.12% | 41 | 2,543 | 43.31% |
| CRWD241115C00310000 | 2024-09-10 1:47PM EDT | 2024-11-15 | 2.81 | 2.60 | 2.95 | -0.01 | -0.35% | 29 | 971 | 44.17% |
| CRWD241220C00310000 | 2024-09-10 2:55PM EDT | 2024-12-20 | 7.00 | 6.60 | 7.25 | +0.30 | +4.48% | 11 | 609 | 48.25% |
| CRWD250117C00310000 | 2024-09-10 2:01PM EDT | 2025-01-17 | 8.80 | 8.65 | 9.75 | +0.10 | +1.15% | 10 | 1,665 | 48.12% |
| CRWD250221C00310000 | 2024-09-09 3:40PM EDT | 2025-02-21 | 10.91 | 10.25 | 11.25 | 0.00 | - | 4 | 146 | 45.41% |
| CRWD250321C00310000 | 2024-09-10 11:59AM EDT | 2025-03-21 | 13.58 | 14.15 | 14.55 | -1.07 | -7.30% | 2 | 512 | 47.27% |
| CRWD250417C00310000 | 2024-09-06 2:14PM EDT | 2025-04-17 | 16.00 | 15.85 | 16.50 | 0.00 | - | 2 | 174 | 47.09% |
| CRWD250620C00310000 | 2024-09-10 10:42AM EDT | 2025-06-20 | 21.00 | 20.50 | 22.15 | -0.45 | -2.10% | 40 | 343 | 48.38% |
| CRWD250815C00310000 | 2024-09-09 9:30AM EDT | 2025-08-15 | 25.00 | 23.65 | 24.65 | 0.00 | - | 1 | 87 | 46.94% |
| CRWD250919C00310000 | 2024-09-04 12:46PM EDT | 2025-09-19 | 33.45 | 26.80 | 28.20 | 0.00 | - | 1 | 35 | 48.34% |
| CRWD251121C00310000 | 2024-09-04 1:24PM EDT | 2025-11-21 | 38.50 | 30.45 | 31.40 | 0.00 | - | 1 | 34 | 47.73% |
| CRWD260116C00310000 | 2024-09-06 2:21PM EDT | 2026-01-16 | 34.10 | 34.50 | 35.55 | 0.00 | - | 2 | 249 | 48.59% |
| CRWD260618C00310000 | 2024-09-10 9:41AM EDT | 2026-06-18 | 44.95 | 42.45 | 45.15 | -18.10 | -28.71% | 11 | 85 | 49.76% |
| CRWD261218C00310000 | 2024-09-06 1:30PM EDT | 2026-12-18 | 53.75 | 52.20 | 55.35 | 0.00 | - | 3 | 87 | 50.78% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913P00310000 | 2024-09-04 11:26AM EDT | 2024-09-13 | 45.90 | 60.00 | 64.45 | 0.00 | - | 8 | 0 | 190.67% |
| CRWD240920P00310000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 62.06 | 60.50 | 63.20 | -1.64 | -2.57% | 365 | 376 | 85.45% |
| CRWD240927P00310000 | 2024-09-06 11:57AM EDT | 2024-09-27 | 62.16 | 60.25 | 64.20 | 0.00 | - | 6 | 0 | 77.61% |
| CRWD241004P00310000 | 2024-08-29 9:31AM EDT | 2024-10-04 | 38.52 | 60.25 | 64.20 | 0.00 | - | - | 0 | 65.33% |
| CRWD241011P00310000 | 2024-08-30 9:36AM EDT | 2024-10-11 | 32.15 | 60.35 | 64.25 | 0.00 | - | 1 | 1 | 57.86% |
| CRWD241018P00310000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 60.85 | 60.90 | 63.55 | -2.67 | -4.20% | 20 | 746 | 47.02% |
| CRWD241115P00310000 | 2024-09-10 12:00PM EDT | 2024-11-15 | 66.92 | 61.65 | 65.10 | +1.12 | +1.70% | 3 | 242 | 43.71% |
| CRWD241220P00310000 | 2024-09-10 2:27PM EDT | 2024-12-20 | 65.27 | 64.65 | 66.50 | +7.96 | +13.89% | 1 | 461 | 39.94% |
| CRWD250117P00310000 | 2024-09-09 11:55AM EDT | 2025-01-17 | 66.81 | 66.25 | 67.90 | 0.00 | - | 1 | 1,437 | 38.94% |
| CRWD250221P00310000 | 2024-09-06 11:25AM EDT | 2025-02-21 | 70.30 | 67.00 | 69.25 | 0.00 | - | 2 | 3 | 37.37% |
| CRWD250321P00310000 | 2024-09-05 11:29AM EDT | 2025-03-21 | 67.00 | 69.60 | 71.55 | 0.00 | - | 3 | 324 | 38.68% |
| CRWD250417P00310000 | 2024-09-10 9:30AM EDT | 2025-04-17 | 70.65 | 70.15 | 72.40 | -20.02 | -22.08% | 1 | 73 | 37.58% |
| CRWD250620P00310000 | 2024-09-06 9:50AM EDT | 2025-06-20 | 70.00 | 73.25 | 75.10 | 0.00 | - | 1 | 1,804 | 36.73% |
| CRWD250815P00310000 | 2024-08-27 3:15PM EDT | 2025-08-15 | 66.37 | 75.40 | 76.80 | 0.00 | - | - | 10 | 35.59% |
| CRWD250919P00310000 | 2024-09-03 10:16AM EDT | 2025-09-19 | 62.30 | 77.30 | 79.70 | 0.00 | - | 7 | 26 | 37.09% |
| CRWD251121P00310000 | 2024-09-03 11:41AM EDT | 2025-11-21 | 68.10 | 79.75 | 81.85 | 0.00 | - | 2 | 77 | 36.46% |
| CRWD260116P00310000 | 2024-09-06 10:18AM EDT | 2026-01-16 | 81.25 | 81.75 | 83.30 | 0.00 | - | 4 | 1,554 | 35.67% |
| CRWD260618P00310000 | 2024-08-28 10:05AM EDT | 2026-06-18 | 81.06 | 86.80 | 90.10 | 0.00 | - | 5 | 40 | 36.54% |
| CRWD261218P00310000 | 2024-08-27 9:31AM EDT | 2026-12-18 | 89.20 | 91.90 | 95.75 | 0.00 | - | 70 | 106 | 36.12% |
© 2024 Yahoo. Tutti i diritti riservati.