Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.671,16 +445,50 (+1,17%) Nasdaq
16.150,94 +309,98 (+1,96%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,34 -0,61 (-0,77%) Bitcoin EUR
57.451,66 +2.543,46 (+4,63%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 195.00 | 101.58 | 110.20 | 113.25 | 0.00 | - | - | 1 | 95.26% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 200.00 | 105.00 | 105.25 | 108.30 | 0.00 | - | 24 | 15 | 91.85% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 92.00 | 95.30 | 98.35 | 0.00 | - | 1 | 1 | 83.79% |
| CRWD240524C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 63.67 | 75.50 | 78.40 | 0.00 | - | 1 | 3 | 68.43% |
| CRWD240524C00235000 | 2024-04-24 2:13PM EDT | 235.00 | 65.32 | 70.60 | 73.40 | 0.00 | - | 1 | 0 | 64.89% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 240.00 | 73.06 | 65.65 | 68.75 | 0.00 | - | - | 2 | 63.31% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 52.67 | 55.90 | 59.00 | 0.00 | - | 5 | 7 | 57.35% |
| CRWD240524C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 45.66 | 51.10 | 54.30 | 0.00 | - | 1 | 4 | 55.27% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 260.00 | 46.90 | 46.60 | 49.05 | 0.00 | - | 1 | 5 | 51.78% |
| CRWD240524C00265000 | 2024-05-01 3:58PM EDT | 265.00 | 34.42 | 41.85 | 44.30 | 0.00 | - | 3 | 4 | 57.21% |
| CRWD240524C00270000 | 2024-05-01 2:43PM EDT | 270.00 | 33.76 | 38.40 | 39.90 | 0.00 | - | 1 | 2 | 51.18% |
| CRWD240524C00275000 | 2024-04-24 3:48PM EDT | 275.00 | 30.10 | 33.70 | 34.90 | 0.00 | - | 1 | 5 | 50.06% |
| CRWD240524C00280000 | 2024-05-02 10:10AM EDT | 280.00 | 29.90 | 29.90 | 31.20 | +4.36 | +17.07% | 1 | 31 | 50.73% |
| CRWD240524C00285000 | 2024-04-26 12:49PM EDT | 285.00 | 25.30 | 25.10 | 27.40 | 0.00 | - | 2 | 15 | 49.91% |
| CRWD240524C00290000 | 2024-05-03 11:47AM EDT | 290.00 | 22.90 | 22.55 | 23.25 | -0.85 | -3.58% | 1 | 34 | 46.94% |
| CRWD240524C00295000 | 2024-05-01 3:06PM EDT | 295.00 | 15.95 | 19.20 | 21.10 | 0.00 | - | 50 | 136 | 50.55% |
| CRWD240524C00300000 | 2024-05-03 10:11AM EDT | 300.00 | 16.44 | 16.15 | 17.70 | +1.11 | +7.24% | 1 | 150 | 48.62% |
| CRWD240524C00305000 | 2024-05-03 11:36AM EDT | 305.00 | 13.65 | 13.55 | 14.05 | -0.15 | -1.09% | 3 | 79 | 45.03% |
| CRWD240524C00310000 | 2024-05-03 11:30AM EDT | 310.00 | 10.45 | 11.10 | 11.75 | -2.50 | -19.31% | 11 | 73 | 45.07% |
| CRWD240524C00315000 | 2024-05-03 10:11AM EDT | 315.00 | 9.44 | 9.05 | 9.55 | -0.01 | -0.11% | 4 | 67 | 44.47% |
| CRWD240524C00320000 | 2024-05-03 9:52AM EDT | 320.00 | 8.06 | 7.05 | 7.60 | +0.29 | +3.73% | 12 | 314 | 43.74% |
| CRWD240524C00325000 | 2024-05-03 11:39AM EDT | 325.00 | 6.00 | 5.80 | 6.05 | -0.73 | -10.85% | 1 | 237 | 43.47% |
| CRWD240524C00330000 | 2024-05-03 11:52AM EDT | 330.00 | 4.70 | 4.55 | 4.80 | -0.78 | -14.23% | 2 | 147 | 43.40% |
| CRWD240524C00335000 | 2024-05-03 11:38AM EDT | 335.00 | 3.70 | 3.50 | 3.75 | -0.80 | -17.78% | 5 | 82 | 43.26% |
| CRWD240524C00340000 | 2024-05-03 11:28AM EDT | 340.00 | 2.55 | 2.64 | 2.98 | +0.76 | +42.46% | 4 | 164 | 43.57% |
| CRWD240524C00345000 | 2024-05-02 3:52PM EDT | 345.00 | 2.81 | 1.70 | 2.77 | 0.00 | - | 4 | 39 | 46.22% |
| CRWD240524C00350000 | 2024-05-03 10:19AM EDT | 350.00 | 1.96 | 1.13 | 1.88 | +0.64 | +48.48% | 6 | 100 | 44.36% |
| CRWD240524C00355000 | 2024-05-03 11:12AM EDT | 355.00 | 1.20 | 0.80 | 1.48 | -0.80 | -40.00% | 2 | 45 | 44.70% |
| CRWD240524C00360000 | 2024-05-03 9:40AM EDT | 360.00 | 1.43 | 0.91 | 1.18 | -0.24 | -14.37% | 1 | 26 | 45.20% |
| CRWD240524C00365000 | 2024-05-03 11:11AM EDT | 365.00 | 0.75 | 0.78 | 0.98 | +0.08 | +11.94% | 1 | 10 | 46.12% |
| CRWD240524C00370000 | 2024-05-02 3:04PM EDT | 370.00 | 0.99 | 0.59 | 0.80 | 0.00 | - | 3 | 22 | 46.80% |
| CRWD240524C00375000 | 2024-04-30 9:37AM EDT | 375.00 | 0.69 | 0.35 | 0.80 | 0.00 | - | 10 | 21 | 49.39% |
| CRWD240524C00380000 | 2024-05-02 11:09AM EDT | 380.00 | 0.71 | 0.26 | 1.14 | 0.00 | - | 1 | 7 | 50.59% |
| CRWD240524C00385000 | 2024-04-29 11:34AM EDT | 385.00 | 0.49 | 0.21 | 1.05 | 0.00 | - | 10 | 11 | 51.95% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 390.00 | 0.50 | 0.17 | 0.55 | 0.00 | - | 7 | 9 | 53.00% |
| CRWD240524C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 0.32 | 0.14 | 0.93 | 0.00 | - | 1 | 1 | 54.98% |
| CRWD240524C00400000 | 2024-04-29 10:39AM EDT | 400.00 | 0.25 | 0.11 | 0.88 | 0.00 | - | 2 | 7 | 56.45% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 410.00 | 0.18 | 0.07 | 0.82 | 0.00 | - | 1 | 3 | 59.62% |
| CRWD240524C00425000 | 2024-04-16 2:24PM EDT | 425.00 | 0.21 | 0.01 | 0.76 | 0.00 | - | - | 12 | 64.16% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.01 | 0.71 | 0.00 | - | - | 2 | 72.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 97.02% |
| CRWD240524P00210000 | 2024-04-30 11:41AM EDT | 210.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 7 | 20 | 67.97% |
| CRWD240524P00215000 | 2024-04-18 3:38PM EDT | 215.00 | 0.21 | 0.05 | 0.24 | 0.00 | - | - | 15 | 62.70% |
| CRWD240524P00220000 | 2024-05-01 3:40PM EDT | 220.00 | 0.60 | 0.04 | 0.77 | 0.00 | - | 1 | 2 | 68.46% |
| CRWD240524P00230000 | 2024-04-29 11:23AM EDT | 230.00 | 0.42 | 0.10 | 0.75 | +0.08 | +23.53% | 2 | 10 | 60.94% |
| CRWD240524P00235000 | 2024-05-01 1:29PM EDT | 235.00 | 0.80 | 0.12 | 0.54 | 0.00 | - | 2 | 8 | 54.69% |
| CRWD240524P00240000 | 2024-04-30 3:53PM EDT | 240.00 | 0.85 | 0.15 | 1.03 | 0.00 | - | 10 | 16 | 56.32% |
| CRWD240524P00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.68 | 0.01 | 1.12 | -0.05 | -6.85% | 2 | 44 | 51.90% |
| CRWD240524P00250000 | 2024-05-03 10:52AM EDT | 250.00 | 0.68 | 0.40 | 0.75 | -0.07 | -9.33% | 1 | 103 | 50.71% |
| CRWD240524P00255000 | 2024-05-03 11:13AM EDT | 255.00 | 0.75 | 0.58 | 0.92 | -0.56 | -42.75% | 3 | 142 | 48.76% |
| CRWD240524P00260000 | 2024-05-03 10:27AM EDT | 260.00 | 1.13 | 0.82 | 1.28 | -0.57 | -33.53% | 13 | 62 | 48.24% |
| CRWD240524P00265000 | 2024-05-03 10:02AM EDT | 265.00 | 1.60 | 1.28 | 1.70 | -0.33 | -17.10% | 6 | 64 | 47.33% |
| CRWD240524P00270000 | 2024-05-03 11:42AM EDT | 270.00 | 1.82 | 1.66 | 2.21 | -0.69 | -27.49% | 12 | 179 | 46.25% |
| CRWD240524P00275000 | 2024-05-03 10:50AM EDT | 275.00 | 2.67 | 2.30 | 2.91 | -0.93 | -25.83% | 55 | 132 | 45.51% |
| CRWD240524P00280000 | 2024-05-03 11:47AM EDT | 280.00 | 3.24 | 3.15 | 3.55 | -1.22 | -27.35% | 9 | 118 | 43.63% |
| CRWD240524P00285000 | 2024-05-03 11:19AM EDT | 285.00 | 5.25 | 4.20 | 4.65 | -0.50 | -8.70% | 20 | 250 | 43.13% |
| CRWD240524P00290000 | 2024-05-03 11:53AM EDT | 290.00 | 5.70 | 5.60 | 6.50 | -1.09 | -16.17% | 10 | 127 | 44.59% |
| CRWD240524P00295000 | 2024-05-03 11:29AM EDT | 295.00 | 8.10 | 7.25 | 7.65 | -1.56 | -16.15% | 5 | 105 | 42.26% |
| CRWD240524P00300000 | 2024-05-03 11:29AM EDT | 300.00 | 10.20 | 9.10 | 9.60 | -1.25 | -10.92% | 145 | 70 | 41.90% |
| CRWD240524P00305000 | 2024-05-03 11:48AM EDT | 305.00 | 11.55 | 11.60 | 11.90 | -2.15 | -15.69% | 5 | 43 | 41.66% |
| CRWD240524P00310000 | 2024-05-03 11:29AM EDT | 310.00 | 15.30 | 14.00 | 14.55 | -0.75 | -4.67% | 2 | 81 | 41.54% |
| CRWD240524P00315000 | 2024-05-03 11:53AM EDT | 315.00 | 17.15 | 17.15 | 17.50 | -6.55 | -27.64% | 3 | 22 | 41.37% |
| CRWD240524P00320000 | 2024-05-02 11:02AM EDT | 320.00 | 21.10 | 19.90 | 21.95 | +0.35 | +1.69% | 1 | 12 | 45.49% |
| CRWD240524P00325000 | 2024-04-26 12:20PM EDT | 325.00 | 27.87 | 23.40 | 24.40 | 0.00 | - | 1 | 13 | 41.53% |
| CRWD240524P00335000 | 2024-04-22 11:39AM EDT | 335.00 | 51.35 | 30.75 | 33.05 | 0.00 | - | - | 1 | 45.25% |
| CRWD240524P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 48.10 | 44.35 | 45.60 | 0.00 | - | 1 | 5 | 43.42% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 380.00 | 76.80 | 72.20 | 75.65 | 0.00 | - | 1 | 1 | 61.79% |
© 2024 Yahoo. Tutti i diritti riservati.