Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,42 -1,51 (-1,84%) Bitcoin EUR
53.431,89 -4.324,16 (-7,49%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 113.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00230000 | 2024-04-24 3:30PM EDT | 230.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 265.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503C00270000 | 2024-04-30 12:56PM EDT | 270.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 280.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240503C00287500 | 2024-04-29 10:00AM EDT | 287.50 | 20.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRWD240503C00290000 | 2024-04-30 3:16PM EDT | 290.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD240503C00292500 | 2024-04-30 3:59PM EDT | 292.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240503C00295000 | 2024-04-30 3:59PM EDT | 295.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| CRWD240503C00297500 | 2024-04-30 3:59PM EDT | 297.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| CRWD240503C00300000 | 2024-04-30 3:57PM EDT | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| CRWD240503C00302500 | 2024-04-30 3:55PM EDT | 302.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CRWD240503C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| CRWD240503C00307500 | 2024-04-30 3:55PM EDT | 307.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| CRWD240503C00310000 | 2024-04-30 3:56PM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| CRWD240503C00312500 | 2024-04-30 3:55PM EDT | 312.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CRWD240503C00315000 | 2024-04-30 3:59PM EDT | 315.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| CRWD240503C00317500 | 2024-04-30 3:50PM EDT | 317.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| CRWD240503C00320000 | 2024-04-30 3:59PM EDT | 320.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| CRWD240503C00322500 | 2024-04-30 3:55PM EDT | 322.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| CRWD240503C00325000 | 2024-04-30 3:52PM EDT | 325.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| CRWD240503C00327500 | 2024-04-30 1:27PM EDT | 327.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| CRWD240503C00330000 | 2024-04-30 3:57PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRWD240503C00332500 | 2024-04-30 3:48PM EDT | 332.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240503C00335000 | 2024-04-30 12:51PM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRWD240503C00337500 | 2024-04-30 10:29AM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| CRWD240503C00340000 | 2024-04-30 2:38PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRWD240503C00342500 | 2024-04-30 3:36PM EDT | 342.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00345000 | 2024-04-30 2:22PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240503C00350000 | 2024-04-30 1:27PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00355000 | 2024-04-29 2:30PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD240503C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240503C00370000 | 2024-04-30 9:32AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CRWD240503C00375000 | 2024-04-30 3:27PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CRWD240503C00380000 | 2024-04-30 9:38AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD240503C00395000 | 2024-04-30 1:10PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503C00450000 | 2024-04-30 1:43PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503P00225000 | 2024-04-29 1:23PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240503P00235000 | 2024-04-26 3:14PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240503P00242500 | 2024-04-30 10:45AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00250000 | 2024-04-30 2:35PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240503P00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRWD240503P00257500 | 2024-04-25 2:23PM EDT | 257.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240503P00260000 | 2024-04-30 1:18PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| CRWD240503P00262500 | 2024-04-29 2:05PM EDT | 262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| CRWD240503P00265000 | 2024-04-30 3:56PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| CRWD240503P00267500 | 2024-04-30 3:50PM EDT | 267.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CRWD240503P00272500 | 2024-04-30 3:58PM EDT | 272.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CRWD240503P00275000 | 2024-04-30 3:53PM EDT | 275.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| CRWD240503P00277500 | 2024-04-30 3:53PM EDT | 277.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| CRWD240503P00280000 | 2024-04-30 3:58PM EDT | 280.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CRWD240503P00282500 | 2024-04-30 3:59PM EDT | 282.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CRWD240503P00285000 | 2024-04-30 3:59PM EDT | 285.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| CRWD240503P00287500 | 2024-04-30 3:54PM EDT | 287.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| CRWD240503P00290000 | 2024-04-30 3:45PM EDT | 290.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| CRWD240503P00292500 | 2024-04-30 3:49PM EDT | 292.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.10% |
| CRWD240503P00295000 | 2024-04-30 3:58PM EDT | 295.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CRWD240503P00297500 | 2024-04-30 3:44PM EDT | 297.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| CRWD240503P00300000 | 2024-04-30 2:49PM EDT | 300.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CRWD240503P00302500 | 2024-04-30 1:07PM EDT | 302.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CRWD240503P00305000 | 2024-04-30 3:00PM EDT | 305.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CRWD240503P00307500 | 2024-04-30 12:19PM EDT | 307.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00310000 | 2024-04-29 11:12AM EDT | 310.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240503P00312500 | 2024-04-29 12:01PM EDT | 312.50 | 10.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240503P00315000 | 2024-04-30 2:32PM EDT | 315.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00320000 | 2024-04-30 11:56AM EDT | 320.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRWD240503P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240503P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.