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
81,12 -0,81 (-0,99%) Bitcoin EUR
54.260,21 -5.200,32 (-8,75%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00235000 | 2024-04-15 1:22PM EDT | 235.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00240000 | 2024-04-17 2:38PM EDT | 240.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00265000 | 2024-04-24 1:54PM EDT | 265.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240510C00275000 | 2024-04-30 1:05PM EDT | 275.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00277500 | 2024-04-23 11:56AM EDT | 277.50 | 25.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00282500 | 2024-04-25 9:52AM EDT | 282.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00285000 | 2024-04-29 11:19AM EDT | 285.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00287500 | 2024-04-29 10:33AM EDT | 287.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510C00290000 | 2024-04-30 12:58PM EDT | 290.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| CRWD240510C00292500 | 2024-04-30 3:46PM EDT | 292.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00295000 | 2024-04-30 3:34PM EDT | 295.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CRWD240510C00297500 | 2024-04-30 12:44PM EDT | 297.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CRWD240510C00300000 | 2024-04-30 3:58PM EDT | 300.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| CRWD240510C00302500 | 2024-04-30 2:50PM EDT | 302.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CRWD240510C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CRWD240510C00307500 | 2024-04-30 2:54PM EDT | 307.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240510C00310000 | 2024-04-30 3:16PM EDT | 310.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| CRWD240510C00315000 | 2024-04-30 3:39PM EDT | 315.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| CRWD240510C00320000 | 2024-04-30 3:48PM EDT | 320.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CRWD240510C00325000 | 2024-04-30 3:58PM EDT | 325.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| CRWD240510C00330000 | 2024-04-30 3:09PM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CRWD240510C00335000 | 2024-04-30 12:09PM EDT | 335.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD240510C00340000 | 2024-04-30 3:58PM EDT | 340.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRWD240510C00345000 | 2024-04-30 2:56PM EDT | 345.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CRWD240510C00350000 | 2024-04-30 3:58PM EDT | 350.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240510C00355000 | 2024-04-30 3:19PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240510C00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240510C00365000 | 2024-04-30 2:46PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRWD240510C00370000 | 2024-04-29 3:05PM EDT | 370.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240510C00375000 | 2024-04-29 12:22PM EDT | 375.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240510C00380000 | 2024-04-29 10:44AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240510C00425000 | 2024-04-30 9:31AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRWD240510P00185000 | 2024-04-26 3:53PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRWD240510P00190000 | 2024-04-29 10:04AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240510P00195000 | 2024-04-26 3:53PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240510P00225000 | 2024-04-29 3:47PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240510P00240000 | 2024-04-30 3:55PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRWD240510P00245000 | 2024-04-30 3:55PM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRWD240510P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| CRWD240510P00255000 | 2024-04-30 11:31AM EDT | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CRWD240510P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240510P00262500 | 2024-04-30 11:22AM EDT | 262.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240510P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| CRWD240510P00267500 | 2024-04-30 3:58PM EDT | 267.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240510P00270000 | 2024-04-30 2:45PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CRWD240510P00272500 | 2024-04-30 10:43AM EDT | 272.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240510P00275000 | 2024-04-30 3:22PM EDT | 275.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD240510P00277500 | 2024-04-30 1:44PM EDT | 277.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CRWD240510P00280000 | 2024-04-30 3:16PM EDT | 280.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRWD240510P00282500 | 2024-04-30 2:51PM EDT | 282.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRWD240510P00285000 | 2024-04-30 3:46PM EDT | 285.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| CRWD240510P00287500 | 2024-04-30 2:06PM EDT | 287.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| CRWD240510P00290000 | 2024-04-30 3:54PM EDT | 290.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CRWD240510P00292500 | 2024-04-30 3:57PM EDT | 292.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| CRWD240510P00295000 | 2024-04-30 3:34PM EDT | 295.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRWD240510P00297500 | 2024-04-30 3:14PM EDT | 297.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240510P00300000 | 2024-04-30 3:18PM EDT | 300.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRWD240510P00302500 | 2024-04-30 12:34PM EDT | 302.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240510P00305000 | 2024-04-30 1:12PM EDT | 305.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240510P00307500 | 2024-04-30 10:44AM EDT | 307.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510P00310000 | 2024-04-30 2:36PM EDT | 310.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240510P00315000 | 2024-04-30 2:36PM EDT | 315.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240510P00320000 | 2024-04-30 11:16AM EDT | 320.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510P00325000 | 2024-04-25 10:12AM EDT | 325.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240510P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510P00340000 | 2024-04-30 10:56AM EDT | 340.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.