Italia markets close in 7 hours 27 minutes
FTSE MIB
33.517,26 +225,87 (+0,68%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,58 +0,91 (+1,34%) Bitcoin EUR
49.729,45 +507,49 (+1,03%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913C00340000 | 2024-09-05 10:36AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240920C00340000 | 2024-09-06 3:08PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRWD240927C00340000 | 2024-09-06 2:50PM EDT | 2024-09-27 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD241004C00340000 | 2024-09-05 11:42AM EDT | 2024-10-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241011C00340000 | 2024-09-03 9:59AM EDT | 2024-10-11 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD241018C00340000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CRWD241115C00340000 | 2024-09-06 3:09PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRWD241220C00340000 | 2024-09-06 3:34PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD250117C00340000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| CRWD250221C00340000 | 2024-09-06 2:13PM EDT | 2025-02-21 | 6.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD250321C00340000 | 2024-09-06 11:53AM EDT | 2025-03-21 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250417C00340000 | 2024-09-06 3:51PM EDT | 2025-04-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620C00340000 | 2024-09-06 11:54AM EDT | 2025-06-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250815C00340000 | 2024-08-29 10:04AM EDT | 2025-08-15 | 32.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250919C00340000 | 2024-09-06 9:30AM EDT | 2025-09-19 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD251121C00340000 | 2024-08-29 9:42AM EDT | 2025-11-21 | 38.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD260116C00340000 | 2024-09-06 12:12PM EDT | 2026-01-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618C00340000 | 2024-09-06 11:33AM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218C00340000 | 2024-09-06 2:07PM EDT | 2026-12-18 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240913P00340000 | 2024-08-29 3:06PM EDT | 2024-09-13 | 63.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240920P00340000 | 2024-09-04 10:22AM EDT | 2024-09-20 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240927P00340000 | 2024-08-30 9:57AM EDT | 2024-09-27 | 59.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241011P00340000 | 2024-09-06 1:07PM EDT | 2024-10-11 | 94.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-09-06 3:33PM EDT | 2024-10-18 | 91.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241115P00340000 | 2024-08-22 3:20PM EDT | 2024-11-15 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00340000 | 2024-09-06 11:08AM EDT | 2024-12-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00340000 | 2024-09-04 11:46AM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250221P00340000 | 2024-08-29 10:47AM EDT | 2025-02-21 | 69.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-09-06 3:42PM EDT | 2025-03-21 | 95.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00340000 | 2024-07-30 10:09AM EDT | 2025-04-17 | 105.30 | 76.90 | 78.80 | 0.00 | - | 2 | 37 | 0.00% |
| CRWD250620P00340000 | 2024-09-03 3:34PM EDT | 2025-06-20 | 84.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250815P00340000 | 2024-09-06 3:16PM EDT | 2025-08-15 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121P00340000 | 2024-07-19 10:48AM EDT | 2025-11-21 | 74.35 | 94.50 | 98.50 | 0.00 | - | 1 | 41 | 25.42% |
| CRWD260116P00340000 | 2024-08-05 10:00AM EDT | 2026-01-16 | 128.00 | 96.80 | 98.75 | 0.00 | - | 2 | 187 | 24.31% |
| CRWD260618P00340000 | 2024-09-05 12:24PM EDT | 2026-06-18 | 105.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218P00340000 | 2024-09-05 12:24PM EDT | 2026-12-18 | 110.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.