Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
314,60-9,55 (-2,95%)
Alla chiusura: 04:00PM EST
313,93 -0,67 (-0,21%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
169.320.00-22575.000.010.00-80115
173.370.00-14580.000.070.00-438
196.790.00-12985.000.070.00-548
85.410.00-21990.000.020.00-2134
80.740.00-32095.000.070.00-2170
201.000.00-3126100.000.010.00-4372
150.000.00-176105.000.020.00-100760
172.760.00-989110.000.020.00-100197
137.550.00-188115.000.020.00-1191
205.650.00-1176120.000.010.00-1173
206.750.00-2185125.000.030.00-12,384
164.170.00-1110130.000.040.00-2300
146.550.00-2104135.000.030.00-1460
151.460.00-294140.000.030.00-141,752
178.040.00-283145.000.050.00-1395
179.980.00-1100150.000.050.00-5789
156.980.00-284155.000.220.00-9446
152.55-10.36-6.36%1121160.000.05-0.05-50.00%7552
152.10+11.45+8.14%1236165.000.10-0.01-9.09%1532
136.500.00-1234170.000.130.00-522,178
140.00+10.30+7.94%1295175.000.10-0.02-16.67%8892
146.870.00-1435180.000.150.00-1706
127.620.00-1401185.000.19+0.02+11.76%7899
133.540.00-1931190.000.220.00-21,660
122.650.00-14,531195.000.26+0.01+4.00%12630
115.50-9.50-7.60%21932200.000.29-0.04-12.12%1,4192,001
106.990.00-11205.000.430.00-219
105.54-9.54-8.29%7540210.000.39-0.03-7.14%10744
-----215.000.48-0.04-7.69%1436
95.72-13.13-12.06%5854220.000.53-0.06-10.17%1,4401,329
-----225.000.66-0.09-12.00%82,544
86.61-12.49-12.60%2938230.000.79-0.03-3.66%232,269
59.450.00--12235.000.91-0.43-32.09%2279
76.99-10.44-11.94%3535240.001.18-0.02-1.67%391,365
-----245.001.46+0.15+11.45%4968
67.00-9.72-12.67%4815250.001.80+0.14+8.43%731,643
60.50-8.55-12.38%13255.002.21-0.09-3.91%30226
57.22-7.73-11.90%91,110260.002.76+0.22+8.66%204958
53.53-5.37-9.12%218265.003.50+0.50+16.67%269121
49.76-9.14-15.52%34692270.004.29+0.70+19.50%108953
45.05-10.60-19.05%273275.005.25+1.04+24.70%158268
40.92-10.63-20.62%21759280.006.55+1.25+23.58%2091,493
34.57-12.93-27.22%1116285.007.85+1.45+22.66%66269
35.14-7.09-16.79%79987290.009.50+2.12+28.73%2021,425
31.30-7.95-20.25%1467295.0011.18+2.08+22.86%94170
28.23-6.47-18.65%1241,660300.0013.08+2.34+21.79%1941,389
27.00-5.85-17.81%134158302.5014.25+2.40+20.25%4380
25.40-7.00-21.60%65143305.0015.40+3.30+27.27%55182
24.02-6.78-22.01%2775307.5016.60+3.50+26.72%51112
23.18-5.83-20.10%1,4641,081310.0017.66+3.02+20.63%282585
21.82-6.13-21.93%1,143167312.5019.17+4.12+27.38%111117
20.51-5.89-22.31%1,192289315.0020.50+4.40+27.33%228104
19.30-6.10-24.02%152191317.5021.67+4.17+23.83%69177
18.55-5.43-22.64%197940320.0023.30+4.30+22.63%2011,152
17.44-4.64-21.01%80198322.5024.30+4.40+22.11%85129
16.25-5.40-24.94%188450325.0026.04+4.25+19.50%37136
15.50-4.80-23.65%79158327.5028.00+4.85+20.95%54159
14.75-4.64-23.93%5102,444330.0029.63+5.63+23.46%151,642
13.80-4.10-22.91%46107332.5031.15+5.25+20.27%2947
13.04-3.83-22.70%91230335.0032.50+6.60+25.48%917
11.43-4.32-27.43%258872340.0036.99+7.57+25.73%38256
10.04-3.34-24.96%89188345.0039.85+5.95+17.55%3519
8.95-3.40-27.53%4421,563350.0044.30+7.05+18.93%11177
7.94-3.41-30.04%3472355.0050.10+9.65+23.86%1032
6.80-2.40-26.09%195663360.0044.800.00-479
6.06-2.69-30.74%22075365.0058.14+6.74+13.11%12
5.37-1.81-25.21%77530370.0062.220.00-120
4.70-1.90-28.79%7886375.00-----
4.10-1.45-26.13%358487380.0066.900.00-46
3.55-1.28-26.50%9260385.00-----
3.15-1.28-28.89%39530390.0089.200.00-13
2.69-0.99-26.90%543395.0083.050.00-33
2.42-1.01-29.45%186655400.0079.350.00-718
1.85-0.68-26.88%122413410.00-----
1.43-0.63-30.58%5331,201420.00-----
1.10-0.40-26.67%21425430.00-----
0.83-0.40-32.52%89153440.00110.400.00-60
0.70-0.36-33.96%208707450.00-----
0.60-0.12-16.67%146460.00-----
0.39-0.21-35.00%3664470.00-----
0.35-0.09-20.45%1,2561,660480.00-----