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
80,49 -1,44 (-1,76%) Bitcoin EUR
54.358,64 -3.003,02 (-5,24%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-04-25 1:28PM EDT | 165.00 | 133.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 124.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240531C00230000 | 2024-04-25 11:50AM EDT | 230.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240531C00235000 | 2024-04-12 3:20PM EDT | 235.00 | 74.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240531C00250000 | 2024-04-30 2:58PM EDT | 250.00 | 48.76 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD240531C00255000 | 2024-04-25 3:24PM EDT | 255.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 260.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240531C00265000 | 2024-04-15 12:30PM EDT | 265.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240531C00270000 | 2024-04-22 11:50AM EDT | 270.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240531C00275000 | 2024-04-22 11:18AM EDT | 275.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240531C00280000 | 2024-04-26 10:28AM EDT | 280.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| CRWD240531C00285000 | 2024-04-30 3:59PM EDT | 285.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240531C00290000 | 2024-04-26 2:56PM EDT | 290.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| CRWD240531C00295000 | 2024-04-30 3:43PM EDT | 295.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 9 | 220 | 0.78% |
| CRWD240531C00300000 | 2024-04-30 2:56PM EDT | 300.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 1.56% |
| CRWD240531C00305000 | 2024-04-30 2:53PM EDT | 305.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| CRWD240531C00310000 | 2024-04-30 2:53PM EDT | 310.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 3.13% |
| CRWD240531C00315000 | 2024-04-30 1:19PM EDT | 315.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 52 | 86 | 6.25% |
| CRWD240531C00320000 | 2024-04-30 2:02PM EDT | 320.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| CRWD240531C00325000 | 2024-04-30 3:47PM EDT | 325.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| CRWD240531C00330000 | 2024-04-30 3:49PM EDT | 330.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 6.25% |
| CRWD240531C00335000 | 2024-04-30 3:46PM EDT | 335.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| CRWD240531C00340000 | 2024-04-30 3:23PM EDT | 340.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 12.50% |
| CRWD240531C00345000 | 2024-04-29 2:09PM EDT | 345.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| CRWD240531C00350000 | 2024-04-30 3:58PM EDT | 350.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 12.50% |
| CRWD240531C00355000 | 2024-04-30 2:02PM EDT | 355.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| CRWD240531C00360000 | 2024-04-30 1:49PM EDT | 360.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| CRWD240531C00365000 | 2024-04-30 10:02AM EDT | 365.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRWD240531C00370000 | 2024-04-30 10:35AM EDT | 370.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CRWD240531C00375000 | 2024-04-23 12:46PM EDT | 375.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CRWD240531C00380000 | 2024-04-30 3:55PM EDT | 380.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CRWD240531C00385000 | 2024-04-25 2:58PM EDT | 385.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRWD240531C00395000 | 2024-04-25 11:43AM EDT | 395.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 400.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CRWD240531C00405000 | 2024-04-19 2:45PM EDT | 405.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| CRWD240531P00215000 | 2024-04-23 10:39AM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CRWD240531P00220000 | 2024-04-19 3:41PM EDT | 220.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRWD240531P00230000 | 2024-04-26 12:03PM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CRWD240531P00235000 | 2024-04-30 11:12AM EDT | 235.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRWD240531P00240000 | 2024-04-30 3:58PM EDT | 240.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| CRWD240531P00245000 | 2024-04-30 11:31AM EDT | 245.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| CRWD240531P00250000 | 2024-04-30 3:53PM EDT | 250.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 27 | 89 | 12.50% |
| CRWD240531P00255000 | 2024-04-30 9:30AM EDT | 255.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CRWD240531P00260000 | 2024-04-30 3:49PM EDT | 260.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| CRWD240531P00265000 | 2024-04-30 3:40PM EDT | 265.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| CRWD240531P00270000 | 2024-04-30 2:32PM EDT | 270.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| CRWD240531P00275000 | 2024-04-30 2:32PM EDT | 275.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 6.25% |
| CRWD240531P00280000 | 2024-04-30 2:42PM EDT | 280.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 3.13% |
| CRWD240531P00285000 | 2024-04-30 3:52PM EDT | 285.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| CRWD240531P00290000 | 2024-04-30 3:53PM EDT | 290.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.78% |
| CRWD240531P00295000 | 2024-04-30 12:46PM EDT | 295.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| CRWD240531P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CRWD240531P00305000 | 2024-04-29 11:30AM EDT | 305.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| CRWD240531P00310000 | 2024-04-24 3:35PM EDT | 310.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CRWD240531P00320000 | 2024-04-29 10:32AM EDT | 320.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| CRWD240531P00325000 | 2024-04-22 10:38AM EDT | 325.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240531P00330000 | 2024-04-26 2:38PM EDT | 330.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 340.00 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 350.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 360.00 | 64.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 380.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.