Italia markets close in 3 hours 42 minutes
FTSE MIB
34.508,94 -316,07 (-0,91%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,51 -1,29 (-1,62%) Bitcoin EUR
65.543,17 +3.805,98 (+6,16%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.75 | 0.00 | - | 2 | 2 | 165.00 | 0.01 | 0.00 | - | 11 | 72 |
| 167.13 | 0.00 | - | 1 | 14 | 170.00 | - | - | - | - | - |
| 164.40 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 185.00 | 0.07 | 0.00 | - | 1 | 4 |
| 154.81 | 0.00 | - | 2 | 2 | 190.00 | - | - | - | - | - |
| 130.73 | 0.00 | - | 1 | 2 | 195.00 | - | - | - | - | - |
| 148.10 | 0.00 | - | 6 | 17 | 200.00 | - | - | - | - | - |
| 139.26 | 0.00 | - | 2 | 2 | 205.00 | - | - | - | - | - |
| 136.30 | 0.00 | - | 1 | 17 | 210.00 | 0.01 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 215.00 | 0.07 | 0.00 | - | 15 | 8 |
| 103.55 | 0.00 | - | - | 4 | 220.00 | 0.01 | 0.00 | - | 6 | 9 |
| 99.76 | 0.00 | - | 1 | 4 | 230.00 | 0.03 | 0.00 | - | 1 | 15 |
| 107.55 | 0.00 | - | 1 | 1 | 235.00 | 0.13 | 0.00 | - | 1 | 6 |
| 98.29 | 0.00 | - | 1 | 2 | 240.00 | 0.03 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 245.00 | 0.09 | 0.00 | - | 4 | 51 |
| 96.27 | 0.00 | - | 5 | 81 | 250.00 | 0.02 | 0.00 | - | 17 | 96 |
| 87.39 | 0.00 | - | 4 | 3 | 255.00 | 1.07 | 0.00 | - | 1 | 126 |
| 84.83 | 0.00 | - | 3 | 5 | 260.00 | 0.02 | 0.00 | - | 1 | 52 |
| 79.96 | 0.00 | - | 4 | 5 | 265.00 | 0.05 | 0.00 | - | 3 | 81 |
| 74.69 | 0.00 | - | 16 | 31 | 270.00 | 0.10 | 0.00 | - | 9 | 167 |
| 70.92 | 0.00 | - | 2 | 9 | 275.00 | 0.06 | 0.00 | - | 7 | 504 |
| 64.47 | 0.00 | - | 2 | 26 | 280.00 | 0.05 | 0.00 | - | 10 | 473 |
| 59.21 | 0.00 | - | 1 | 1 | 282.50 | 0.05 | 0.00 | - | 3 | 72 |
| 59.87 | 0.00 | - | 4 | 16 | 285.00 | 0.05 | 0.00 | - | 11 | 328 |
| 57.28 | 0.00 | - | 2 | 2 | 287.50 | 0.07 | 0.00 | - | 29 | 43 |
| 54.85 | 0.00 | - | 1 | 36 | 290.00 | 0.27 | 0.00 | - | 3 | 335 |
| - | - | - | - | - | 292.50 | 0.04 | 0.00 | - | 3 | 43 |
| 51.04 | 0.00 | - | 3 | 162 | 295.00 | 0.13 | 0.00 | - | 73 | 267 |
| 47.02 | 0.00 | - | 2 | 1 | 297.50 | 0.10 | 0.00 | - | 53 | 172 |
| 46.52 | 0.00 | - | 9 | 150 | 300.00 | 0.18 | 0.00 | - | 36 | 329 |
| 41.96 | 0.00 | - | 2 | 24 | 302.50 | 0.15 | 0.00 | - | 56 | 135 |
| 40.84 | 0.00 | - | 2 | 65 | 305.00 | 0.13 | 0.00 | - | 37 | 110 |
| 39.19 | 0.00 | - | 1 | 7 | 307.50 | 0.22 | 0.00 | - | 561 | 590 |
| 37.35 | 0.00 | - | 42 | 140 | 310.00 | 0.27 | 0.00 | - | 140 | 343 |
| 29.33 | 0.00 | - | 2 | 13 | 312.50 | 0.32 | 0.00 | - | 604 | 678 |
| 32.33 | 0.00 | - | 23 | 207 | 315.00 | 0.42 | 0.00 | - | 223 | 530 |
| 28.35 | 0.00 | - | 1 | 53 | 317.50 | 0.52 | 0.00 | - | 265 | 311 |
| 27.70 | 0.00 | - | 10 | 180 | 320.00 | 0.66 | 0.00 | - | 394 | 475 |
| 25.25 | 0.00 | - | 8 | 62 | 322.50 | 0.86 | 0.00 | - | 136 | 159 |
| 24.10 | 0.00 | - | 7 | 208 | 325.00 | 1.06 | 0.00 | - | 2,483 | 2,265 |
| 21.50 | 0.00 | - | 1 | 193 | 327.50 | 1.44 | 0.00 | - | 722 | 482 |
| 20.26 | 0.00 | - | 171 | 568 | 330.00 | 1.66 | 0.00 | - | 1,029 | 843 |
| 15.07 | 0.00 | - | 29 | 363 | 335.00 | 2.53 | 0.00 | - | 741 | 939 |
| 12.75 | 0.00 | - | 397 | 542 | 340.00 | 3.94 | 0.00 | - | 656 | 834 |
| 9.35 | 0.00 | - | 577 | 963 | 345.00 | 5.60 | 0.00 | - | 1,633 | 1,340 |
| 6.95 | 0.00 | - | 1,227 | 972 | 350.00 | 8.15 | 0.00 | - | 392 | 418 |
| 4.70 | 0.00 | - | 1,107 | 909 | 355.00 | 11.20 | 0.00 | - | 46 | 75 |
| 3.35 | 0.00 | - | 976 | 898 | 360.00 | 14.90 | 0.00 | - | 9 | 33 |
| 2.10 | 0.00 | - | 789 | 524 | 365.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 956 | 1,124 | 370.00 | 27.90 | 0.00 | - | 8 | 7 |
| 0.92 | 0.00 | - | 245 | 344 | 375.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 147 | 209 | 380.00 | 68.00 | 0.00 | - | 8 | 0 |
| 0.37 | 0.00 | - | 575 | 589 | 385.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 538 | 678 | 390.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 26 | 110 | 395.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 40 | 132 | 400.00 | 96.70 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 3 | 405.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 6 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 2 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 9 | 425.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 50 | 50 | 440.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 2 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.