I mercati dell'Italia aprono fra 8 ore 32 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.155,33 +775,16 (+2,13%) EUR/USD
1,1164 +0,0042 (+0,38%) Bitcoin EUR
56.242,38 +2.064,04 (+3,81%) XRP EUR
0,52 +0,00 (+0,95%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:370.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00370000 | 2024-09-19 1:06PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 1,814 | 121.88% |
| CRWD240927C00370000 | 2024-09-12 12:08PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.76 | 0.00 | - | - | 1 | 91.31% |
| CRWD241004C00370000 | 2024-09-18 11:38AM EDT | 2024-10-04 | 0.06 | 0.01 | 0.59 | 0.00 | - | 1 | 5 | 66.06% |
| CRWD241011C00370000 | 2024-09-19 3:33PM EDT | 2024-10-11 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 20 | 31 | 47.56% |
| CRWD241018C00370000 | 2024-09-19 12:05PM EDT | 2024-10-18 | 0.16 | 0.05 | 0.22 | +0.06 | +60.00% | 4 | 910 | 46.14% |
| CRWD241115C00370000 | 2024-09-19 2:27PM EDT | 2024-11-15 | 0.88 | 0.49 | 1.08 | +0.17 | +23.94% | 39 | 618 | 43.24% |
| CRWD241220C00370000 | 2024-09-19 2:55PM EDT | 2024-12-20 | 3.55 | 3.10 | 3.40 | +0.95 | +36.54% | 23 | 1,115 | 44.56% |
| CRWD250117C00370000 | 2024-09-19 3:41PM EDT | 2025-01-17 | 4.90 | 4.10 | 5.25 | +0.99 | +25.32% | 14 | 2,422 | 44.28% |
| CRWD250221C00370000 | 2024-09-19 2:14PM EDT | 2025-02-21 | 7.00 | 6.40 | 6.75 | +1.87 | +36.45% | 27 | 110 | 42.26% |
| CRWD250321C00370000 | 2024-09-19 3:36PM EDT | 2025-03-21 | 9.75 | 8.75 | 10.80 | +1.33 | +15.80% | 4 | 126 | 46.05% |
| CRWD250417C00370000 | 2024-09-19 10:11AM EDT | 2025-04-17 | 11.45 | 11.20 | 11.50 | +4.80 | +72.18% | 3 | 92 | 44.06% |
| CRWD250620C00370000 | 2024-09-19 3:45PM EDT | 2025-06-20 | 16.08 | 15.50 | 16.10 | +2.07 | +14.78% | 7 | 427 | 44.41% |
| CRWD250815C00370000 | 2024-09-04 9:49AM EDT | 2025-08-15 | 16.95 | 19.15 | 19.65 | 0.00 | - | 1 | 15 | 44.32% |
| CRWD250919C00370000 | 2024-09-16 11:11AM EDT | 2025-09-19 | 20.00 | 21.15 | 23.20 | 0.00 | - | 2 | 59 | 45.67% |
| CRWD251121C00370000 | 2024-09-11 3:20PM EDT | 2025-11-21 | 19.15 | 25.10 | 26.30 | 0.00 | - | 6 | 26 | 44.95% |
| CRWD260116C00370000 | 2024-09-19 10:15AM EDT | 2026-01-16 | 32.43 | 29.45 | 30.35 | +5.48 | +20.33% | 14 | 397 | 45.61% |
| CRWD260618C00370000 | 2024-09-19 2:10PM EDT | 2026-06-18 | 41.45 | 38.50 | 40.40 | +5.60 | +15.62% | 11 | 241 | 46.81% |
| CRWD261218C00370000 | 2024-09-05 12:10PM EDT | 2026-12-18 | 42.74 | 49.60 | 51.35 | 0.00 | - | 6 | 65 | 47.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00370000 | 2024-09-19 3:35PM EDT | 2024-09-20 | 91.69 | 91.15 | 93.95 | -9.76 | -9.62% | 1,060 | 114 | 243.02% |
| CRWD241018P00370000 | 2024-09-19 3:35PM EDT | 2024-10-18 | 91.62 | 90.65 | 93.90 | -19.42 | -17.49% | 54 | 6 | 62.28% |
| CRWD241115P00370000 | 2024-08-02 10:56AM EDT | 2024-11-15 | 156.50 | 90.90 | 94.50 | 0.00 | - | 2 | 0 | 48.72% |
| CRWD241220P00370000 | 2024-09-10 3:35PM EDT | 2024-12-20 | 121.70 | 92.10 | 93.55 | 0.00 | - | 4 | 0 | 33.23% |
| CRWD250117P00370000 | 2024-09-10 2:58PM EDT | 2025-01-17 | 121.80 | 93.25 | 94.15 | 0.00 | - | 1 | 112 | 32.24% |
| CRWD250221P00370000 | 2024-07-24 3:52PM EDT | 2025-02-21 | 114.14 | 101.80 | 103.15 | 0.00 | - | 1 | 1 | 49.55% |
| CRWD250321P00370000 | 2024-09-11 1:46PM EDT | 2025-03-21 | 120.20 | 95.50 | 96.60 | 0.00 | - | 5 | 180 | 33.13% |
| CRWD250417P00370000 | 2024-07-25 10:27AM EDT | 2025-04-17 | 118.82 | 103.75 | 107.05 | 0.00 | - | 2 | 15 | 48.39% |
| CRWD250620P00370000 | 2024-07-30 1:00PM EDT | 2025-06-20 | 144.17 | 103.85 | 106.55 | 0.00 | - | 8 | 63 | 41.76% |
| CRWD250919P00370000 | 2024-08-30 9:34AM EDT | 2025-09-19 | 99.96 | 101.80 | 103.80 | 0.00 | - | 6 | 6 | 33.13% |
| CRWD251121P00370000 | 2024-09-04 2:26PM EDT | 2025-11-21 | 117.48 | 103.65 | 105.45 | 0.00 | - | 2 | 4 | 32.33% |
| CRWD260116P00370000 | 2024-09-10 9:53AM EDT | 2026-01-16 | 127.20 | 105.85 | 108.85 | 0.00 | - | 1 | 464 | 33.60% |
| CRWD260618P00370000 | 2024-09-04 1:31PM EDT | 2026-06-18 | 123.47 | 110.25 | 113.95 | 0.00 | - | 1 | 129 | 33.24% |
| CRWD261218P00370000 | 2024-09-06 10:23AM EDT | 2026-12-18 | 116.86 | 116.05 | 119.30 | -19.14 | -14.07% | 2 | 9 | 32.78% |
© 2024 Yahoo. Tutti i diritti riservati.