Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.879,97 -1.340,54 (-2,23%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00055000 | 2024-04-19 12:49PM EDT | 55.00 | 228.25 | 248.45 | 250.70 | 0.00 | - | 1 | 103 | 200.88% |
| CRWD240621C00060000 | 2023-07-21 2:48PM EDT | 60.00 | 95.65 | 89.95 | 91.15 | 0.00 | - | 4 | 13 | 0.00% |
| CRWD240621C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 233.24 | 238.25 | 240.75 | 0.00 | - | 14 | 40 | 177.44% |
| CRWD240621C00070000 | 2024-01-03 10:46AM EDT | 70.00 | 177.65 | 226.80 | 231.05 | 0.00 | - | 1 | 26 | 0.00% |
| CRWD240621C00075000 | 2023-12-20 1:35PM EDT | 75.00 | 185.00 | 214.80 | 219.05 | 0.00 | - | 3 | 50 | 0.00% |
| CRWD240621C00080000 | 2024-03-12 10:10AM EDT | 80.00 | 247.55 | 232.15 | 235.20 | 0.00 | - | 1 | 90 | 292.09% |
| CRWD240621C00085000 | 2024-03-06 11:15AM EDT | 85.00 | 261.00 | 229.65 | 232.80 | 0.00 | - | 2 | 52 | 301.76% |
| CRWD240621C00090000 | 2024-03-18 1:10PM EDT | 90.00 | 228.50 | 202.85 | 206.40 | 0.00 | - | 25 | 74 | 0.00% |
| CRWD240621C00095000 | 2024-03-06 4:59PM EDT | 95.00 | 236.85 | 219.80 | 223.00 | 0.00 | - | 1 | 36 | 278.37% |
| CRWD240621C00100000 | 2024-04-25 3:20PM EDT | 100.00 | 199.52 | 203.65 | 206.05 | 0.00 | - | 5 | 148 | 141.41% |
| CRWD240621C00105000 | 2024-03-06 4:59PM EDT | 105.00 | 227.00 | 210.10 | 213.50 | 0.00 | - | 15 | 262 | 259.35% |
| CRWD240621C00110000 | 2024-04-17 10:30AM EDT | 110.00 | 189.00 | 193.65 | 196.05 | 0.00 | - | 2 | 86 | 130.03% |
| CRWD240621C00115000 | 2024-03-18 12:07PM EDT | 115.00 | 203.52 | 178.15 | 181.75 | 0.00 | - | 1 | 297 | 0.00% |
| CRWD240621C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 166.08 | 183.80 | 186.40 | 0.00 | - | 10 | 416 | 125.32% |
| CRWD240621C00125000 | 2024-04-24 11:43AM EDT | 125.00 | 172.05 | 178.75 | 181.35 | 0.00 | - | 1 | 514 | 119.26% |
| CRWD240621C00130000 | 2024-03-07 12:29PM EDT | 130.00 | 193.30 | 185.30 | 188.90 | 0.00 | - | 1 | 168 | 215.38% |
| CRWD240621C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 150.48 | 168.80 | 171.35 | 0.00 | - | 24 | 89 | 110.30% |
| CRWD240621C00140000 | 2024-04-19 10:36AM EDT | 140.00 | 146.19 | 164.15 | 166.30 | 0.00 | - | 10 | 120 | 108.47% |
| CRWD240621C00145000 | 2024-04-12 12:48PM EDT | 145.00 | 165.55 | 159.15 | 161.65 | 0.00 | - | 2 | 108 | 106.79% |
| CRWD240621C00150000 | 2024-04-17 2:16PM EDT | 150.00 | 146.61 | 154.05 | 156.70 | 0.00 | - | 1 | 263 | 102.08% |
| CRWD240621C00155000 | 2024-04-19 10:07AM EDT | 155.00 | 135.69 | 149.25 | 151.60 | 0.00 | - | 2 | 386 | 98.58% |
| CRWD240621C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 124.51 | 144.20 | 146.60 | 0.00 | - | 7 | 498 | 94.14% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 165.00 | 119.94 | 139.65 | 141.80 | 0.00 | - | 12 | 451 | 94.14% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 170.00 | 114.70 | 134.55 | 137.00 | 0.00 | - | 7 | 263 | 90.72% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 113.98 | 129.35 | 131.90 | 0.00 | - | 1 | 487 | 85.21% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 180.00 | 106.05 | 124.50 | 126.95 | 0.00 | - | 9 | 367 | 82.52% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 185.00 | 116.50 | 119.65 | 122.30 | 0.00 | - | 2 | 1,645 | 81.25% |
| CRWD240621C00190000 | 2024-04-19 3:47PM EDT | 190.00 | 94.31 | 114.75 | 117.35 | 0.00 | - | 8 | 433 | 78.24% |
| CRWD240621C00195000 | 2024-04-19 12:04PM EDT | 195.00 | 91.80 | 110.20 | 112.50 | 0.00 | - | 8 | 608 | 77.05% |
| CRWD240621C00200000 | 2024-04-26 10:41AM EDT | 200.00 | 106.92 | 105.10 | 107.50 | +9.17 | +9.38% | 1 | 1,010 | 73.06% |
| CRWD240621C00210000 | 2024-04-24 11:17AM EDT | 210.00 | 91.86 | 95.50 | 98.15 | 0.00 | - | 1 | 374 | 69.59% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 220.00 | 83.05 | 86.95 | 88.75 | 0.00 | - | 4 | 787 | 68.27% |
| CRWD240621C00230000 | 2024-04-26 12:30PM EDT | 230.00 | 76.50 | 77.65 | 79.00 | +1.10 | +1.46% | 2 | 1,586 | 63.31% |
| CRWD240621C00240000 | 2024-04-26 2:00PM EDT | 240.00 | 69.77 | 68.40 | 70.65 | +3.77 | +5.71% | 2 | 314 | 61.00% |
| CRWD240621C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 60.08 | 59.60 | 62.20 | +5.89 | +10.87% | 11 | 993 | 58.37% |
| CRWD240621C00260000 | 2024-04-26 9:49AM EDT | 260.00 | 52.18 | 52.80 | 53.35 | +9.58 | +22.49% | 5 | 736 | 57.25% |
| CRWD240621C00270000 | 2024-04-26 3:56PM EDT | 270.00 | 45.40 | 45.30 | 45.90 | +8.30 | +22.37% | 14 | 361 | 55.80% |
| CRWD240621C00280000 | 2024-04-26 1:49PM EDT | 280.00 | 39.10 | 38.55 | 39.70 | +4.20 | +12.03% | 30 | 471 | 55.55% |
| CRWD240621C00290000 | 2024-04-26 2:25PM EDT | 290.00 | 31.95 | 32.40 | 32.75 | +2.90 | +9.98% | 24 | 647 | 53.77% |
| CRWD240621C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 27.23 | 27.00 | 27.70 | +3.23 | +13.46% | 86 | 1,343 | 53.62% |
| CRWD240621C00310000 | 2024-04-26 3:57PM EDT | 310.00 | 22.45 | 22.25 | 22.65 | +2.80 | +14.25% | 268 | 987 | 52.83% |
| CRWD240621C00320000 | 2024-04-26 2:37PM EDT | 320.00 | 17.38 | 18.15 | 18.60 | +1.49 | +9.38% | 137 | 1,522 | 52.51% |
| CRWD240621C00330000 | 2024-04-26 3:19PM EDT | 330.00 | 14.38 | 14.70 | 15.30 | +2.03 | +16.44% | 14 | 1,307 | 52.45% |
| CRWD240621C00340000 | 2024-04-26 3:26PM EDT | 340.00 | 11.55 | 11.80 | 12.10 | +1.50 | +14.93% | 24 | 926 | 51.95% |
| CRWD240621C00350000 | 2024-04-26 3:45PM EDT | 350.00 | 9.41 | 9.30 | 9.75 | +1.26 | +15.46% | 22 | 1,604 | 51.77% |
| CRWD240621C00360000 | 2024-04-26 1:40PM EDT | 360.00 | 7.50 | 6.80 | 7.85 | +1.05 | +16.28% | 31 | 2,049 | 51.04% |
| CRWD240621C00370000 | 2024-04-26 3:57PM EDT | 370.00 | 6.05 | 5.95 | 6.35 | +0.95 | +18.63% | 26 | 385 | 52.22% |
| CRWD240621C00380000 | 2024-04-26 3:48PM EDT | 380.00 | 4.80 | 4.70 | 4.95 | +0.74 | +18.23% | 13 | 299 | 52.12% |
| CRWD240621C00390000 | 2024-04-26 10:57AM EDT | 390.00 | 3.75 | 3.70 | 3.95 | +0.56 | +17.55% | 17 | 318 | 52.30% |
| CRWD240621C00400000 | 2024-04-26 3:50PM EDT | 400.00 | 2.99 | 2.81 | 3.20 | +0.87 | +41.04% | 31 | 704 | 52.39% |
| CRWD240621C00410000 | 2024-04-26 3:45PM EDT | 410.00 | 2.34 | 2.30 | 2.51 | +0.41 | +21.24% | 62 | 106 | 52.76% |
| CRWD240621C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 1.86 | 1.70 | 2.14 | +0.41 | +28.28% | 1 | 193 | 53.09% |
| CRWD240621C00430000 | 2024-04-25 10:34AM EDT | 430.00 | 0.90 | 1.36 | 1.59 | 0.00 | - | 1 | 68 | 53.02% |
| CRWD240621C00440000 | 2024-04-25 2:02PM EDT | 440.00 | 0.89 | 0.66 | 1.71 | 0.00 | - | 10 | 689 | 53.42% |
| CRWD240621C00450000 | 2024-04-22 10:10AM EDT | 450.00 | 0.45 | 0.42 | 1.17 | 0.00 | - | 1 | 230 | 52.17% |
| CRWD240621C00460000 | 2024-04-23 9:30AM EDT | 460.00 | 0.41 | 0.30 | 0.95 | 0.00 | - | 1 | 63 | 52.47% |
| CRWD240621C00470000 | 2024-04-26 10:11AM EDT | 470.00 | 0.75 | 0.20 | 0.75 | +0.15 | +25.00% | 2 | 42 | 52.47% |
| CRWD240621C00480000 | 2024-04-25 3:15PM EDT | 480.00 | 0.30 | 0.19 | 0.72 | 0.00 | - | 2 | 276 | 54.22% |
| CRWD240621C00490000 | 2024-04-22 3:57PM EDT | 490.00 | 0.17 | 0.09 | 0.75 | 0.00 | - | 5 | 6 | 55.62% |
| CRWD240621C00500000 | 2024-04-23 10:31AM EDT | 500.00 | 0.22 | 0.10 | 0.70 | 0.00 | - | 4 | 126 | 57.18% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00055000 | 2024-02-07 11:49AM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 220 | 157.81% |
| CRWD240621P00060000 | 2024-02-15 4:24PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 147.27% |
| CRWD240621P00065000 | 2024-02-13 12:34PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 213 | 140.23% |
| CRWD240621P00070000 | 2024-03-19 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 157.62% |
| CRWD240621P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 246 | 146.29% |
| CRWD240621P00080000 | 2024-02-12 12:20PM EDT | 80.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 105 | 635 | 122.66% |
| CRWD240621P00085000 | 2024-04-18 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 5 | 577 | 140.82% |
| CRWD240621P00090000 | 2024-03-18 10:27AM EDT | 90.00 | 0.02 | 0.01 | 0.59 | 0.00 | - | 1 | 615 | 134.47% |
| CRWD240621P00095000 | 2024-04-08 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 1 | 418 | 129.88% |
| CRWD240621P00100000 | 2024-04-01 12:08PM EDT | 100.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 1,222 | 124.41% |
| CRWD240621P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 442 | 116.60% |
| CRWD240621P00110000 | 2024-04-17 2:49PM EDT | 110.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 10 | 860 | 113.87% |
| CRWD240621P00115000 | 2024-04-17 2:49PM EDT | 115.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 16 | 437 | 107.72% |
| CRWD240621P00120000 | 2024-04-17 2:48PM EDT | 120.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 3 | 565 | 104.00% |
| CRWD240621P00125000 | 2024-04-23 10:44AM EDT | 125.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 10 | 882 | 99.71% |
| CRWD240621P00130000 | 2024-04-23 10:40AM EDT | 130.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 4 | 677 | 95.90% |
| CRWD240621P00135000 | 2024-04-22 12:35PM EDT | 135.00 | 0.28 | 0.00 | 0.61 | 0.00 | - | 4 | 864 | 92.09% |
| CRWD240621P00140000 | 2024-04-22 12:19PM EDT | 140.00 | 0.04 | 0.04 | 0.63 | 0.00 | - | 20 | 1,285 | 89.45% |
| CRWD240621P00145000 | 2024-04-10 11:11AM EDT | 145.00 | 0.27 | 0.00 | 0.66 | 0.00 | - | 1 | 576 | 85.55% |
| CRWD240621P00150000 | 2024-04-23 3:57PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,895 | 25.00% |
| CRWD240621P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 0.28 | 0.05 | 0.48 | 0.00 | - | 2 | 490 | 76.17% |
| CRWD240621P00160000 | 2024-04-19 12:05PM EDT | 160.00 | 0.33 | 0.04 | 0.68 | 0.00 | - | 3 | 688 | 76.03% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 165.00 | 0.30 | 0.06 | 0.70 | 0.00 | - | 10 | 910 | 73.29% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 170.00 | 0.37 | 0.08 | 0.40 | 0.00 | - | 3 | 544 | 65.72% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 175.00 | 0.31 | 0.15 | 0.67 | 0.00 | - | 1 | 736 | 67.68% |
| CRWD240621P00180000 | 2024-04-24 10:45AM EDT | 180.00 | 0.42 | 0.15 | 0.80 | 0.00 | - | 1 | 387 | 66.06% |
| CRWD240621P00185000 | 2024-04-25 3:11PM EDT | 185.00 | 0.55 | 0.19 | 0.90 | 0.00 | - | 1 | 667 | 64.36% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.60 | 0.23 | 0.98 | 0.00 | - | 12 | 888 | 62.38% |
| CRWD240621P00195000 | 2024-04-26 11:50AM EDT | 195.00 | 0.76 | 0.40 | 0.76 | -0.01 | -1.30% | 2 | 696 | 58.94% |
| CRWD240621P00200000 | 2024-04-26 11:50AM EDT | 200.00 | 0.96 | 0.50 | 0.96 | -0.16 | -14.29% | 2 | 1,671 | 58.25% |
| CRWD240621P00210000 | 2024-04-26 10:03AM EDT | 210.00 | 1.20 | 0.52 | 1.70 | -0.03 | -2.44% | 1 | 776 | 56.73% |
| CRWD240621P00220000 | 2024-04-26 11:25AM EDT | 220.00 | 1.69 | 1.25 | 1.76 | -0.37 | -17.96% | 3 | 1,060 | 54.11% |
| CRWD240621P00230000 | 2024-04-26 1:56PM EDT | 230.00 | 2.40 | 2.34 | 2.48 | -0.47 | -16.38% | 26 | 525 | 53.88% |
| CRWD240621P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 3.40 | 3.35 | 3.50 | -0.55 | -13.92% | 59 | 818 | 52.47% |
| CRWD240621P00250000 | 2024-04-26 2:19PM EDT | 250.00 | 4.96 | 4.75 | 4.90 | -0.89 | -15.21% | 39 | 934 | 51.28% |
| CRWD240621P00260000 | 2024-04-26 3:41PM EDT | 260.00 | 6.68 | 6.60 | 6.80 | -1.34 | -16.71% | 56 | 729 | 50.29% |
| CRWD240621P00270000 | 2024-04-26 3:41PM EDT | 270.00 | 9.13 | 9.05 | 9.20 | -1.73 | -15.93% | 71 | 1,276 | 49.63% |
| CRWD240621P00280000 | 2024-04-26 3:44PM EDT | 280.00 | 12.43 | 12.15 | 12.40 | -1.32 | -9.60% | 16 | 733 | 49.21% |
| CRWD240621P00290000 | 2024-04-26 3:55PM EDT | 290.00 | 16.16 | 15.95 | 16.25 | -2.19 | -11.93% | 52 | 2,663 | 48.76% |
| CRWD240621P00300000 | 2024-04-26 3:55PM EDT | 300.00 | 20.72 | 20.55 | 20.85 | -2.18 | -9.52% | 59 | 1,153 | 48.44% |
| CRWD240621P00310000 | 2024-04-26 2:33PM EDT | 310.00 | 26.45 | 25.75 | 26.95 | -6.75 | -20.33% | 248 | 647 | 49.83% |
| CRWD240621P00320000 | 2024-04-26 11:07AM EDT | 320.00 | 31.30 | 31.70 | 32.35 | -3.45 | -9.93% | 19 | 435 | 48.35% |
| CRWD240621P00330000 | 2024-04-26 9:45AM EDT | 330.00 | 40.23 | 37.70 | 39.35 | -4.78 | -10.62% | 1 | 898 | 48.98% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 340.00 | 46.30 | 44.90 | 45.95 | 0.00 | - | 5 | 408 | 47.41% |
| CRWD240621P00350000 | 2024-04-23 12:33PM EDT | 350.00 | 55.42 | 52.00 | 54.00 | 0.00 | - | 2 | 136 | 48.07% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 360.00 | 61.00 | 59.85 | 62.75 | -18.35 | -23.13% | 1 | 296 | 49.64% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 370.00 | 73.30 | 68.10 | 70.85 | 0.00 | - | 1 | 100 | 48.36% |
| CRWD240621P00380000 | 2024-04-24 9:45AM EDT | 380.00 | 78.80 | 77.25 | 79.60 | +0.01 | +0.01% | 1 | 12 | 47.97% |
| CRWD240621P00390000 | 2024-04-03 3:20PM EDT | 390.00 | 75.28 | 86.10 | 88.30 | 0.00 | - | 1 | 4 | 46.06% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 400.00 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 420.00 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240621P00430000 | 2024-02-20 3:38PM EDT | 430.00 | 112.70 | 101.90 | 103.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD240621P00440000 | 2024-02-13 3:53PM EDT | 440.00 | 122.05 | 112.45 | 114.55 | 0.00 | - | - | 13 | 0.00% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 450.00 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 460.00 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 0.00% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 480.00 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.