Italia markets open in 3 hours 28 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
299,50-9,55 (-3,09%)
Alla chiusura: 04:00PM EDT
298,00 -1,50 (-0,50%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621C000550002024-01-09 3:00PM EDT55.00222.31268.00269.950.00-1104503.10%
CRWD240621C000600002023-07-21 2:48PM EDT60.0095.6589.9591.150.00-4130.00%
CRWD240621C000650002024-01-09 10:32AM EDT65.00205.890.000.000.00-14540.00%
CRWD240621C000700002024-01-03 10:46AM EDT70.00177.65226.80231.050.00-126188.04%
CRWD240621C000750002023-12-20 1:35PM EDT75.00185.00214.80219.050.00-3500.00%
CRWD240621C000800002024-03-12 10:10AM EDT80.00247.55232.15235.200.00-190302.91%
CRWD240621C000850002024-03-06 11:15AM EDT85.00261.00229.65232.800.00-252308.13%
CRWD240621C000900002024-03-18 1:10PM EDT90.00228.50209.45212.050.00-2574150.83%
CRWD240621C000950002024-03-06 4:59PM EDT95.00236.85219.80223.000.00-136283.61%
CRWD240621C001000002024-03-06 11:04AM EDT100.00245.20215.35217.600.00-2153272.47%
CRWD240621C001050002024-03-06 4:59PM EDT105.00227.00210.10213.500.00-15262263.50%
CRWD240621C001100002024-03-06 11:20AM EDT110.00239.45205.40208.450.00-288253.87%
CRWD240621C001150002024-03-18 12:07PM EDT115.00203.52184.00187.700.00-1297123.73%
CRWD240621C001200002024-03-18 11:02AM EDT120.00189.35179.90182.40-10.70-5.35%1425123.24%
CRWD240621C001250002024-04-02 2:58PM EDT125.00194.70174.95178.000.00-5528122.53%
CRWD240621C001300002024-03-07 12:29PM EDT130.00193.30185.30188.900.00-1168218.36%
CRWD240621C001350002024-03-06 10:38AM EDT135.00218.95179.45183.000.00-4101206.08%
CRWD240621C001400002024-03-20 11:29AM EDT140.00184.45159.15163.150.00-3124104.44%
CRWD240621C001450002024-04-12 12:48PM EDT145.00165.55155.20158.300.00-2108106.76%
CRWD240621C001500002024-04-15 1:40PM EDT150.00151.60150.25153.35-19.15-11.22%4263102.91%
CRWD240621C001550002024-03-08 12:00PM EDT155.00181.88160.75164.300.00-2386182.84%
CRWD240621C001600002024-04-12 2:22PM EDT160.00150.41139.35143.500.00-150191.03%
CRWD240621C001650002024-03-19 2:53PM EDT165.00159.10135.50138.500.00-445792.31%
CRWD240621C001700002024-04-02 10:46AM EDT170.00145.46130.60132.850.00-126686.10%
CRWD240621C001750002024-04-15 3:03PM EDT175.00126.15125.70128.00-21.34-14.47%349183.37%
CRWD240621C001800002024-04-15 12:15PM EDT180.00130.14120.90123.55-9.86-7.04%2635282.51%
CRWD240621C001850002024-04-15 11:50AM EDT185.00124.55115.60118.00-23.85-16.07%41,64975.74%
CRWD240621C001900002024-04-05 2:44PM EDT190.00128.48111.15113.400.00-543675.57%
CRWD240621C001950002024-04-15 3:10PM EDT195.00107.05106.35108.70-13.26-11.02%860873.62%
CRWD240621C002000002024-04-15 10:43AM EDT200.00111.17101.65103.95+0.77+0.70%21,02571.73%
CRWD240621C002100002024-04-15 3:02PM EDT210.0092.9792.3094.90-8.63-8.49%1636668.88%
CRWD240621C002200002024-04-02 9:33AM EDT220.0097.4083.4584.950.00-4078964.56%
CRWD240621C002300002024-04-12 11:37AM EDT230.0084.6573.2075.850.00-11,58958.89%
CRWD240621C002400002024-04-15 10:35AM EDT240.0074.0066.0067.10-1.67-2.21%3528458.91%
CRWD240621C002500002024-04-15 3:57PM EDT250.0058.0057.0058.35-15.48-21.07%5382354.96%
CRWD240621C002600002024-04-15 1:33PM EDT260.0051.5949.7550.80-6.06-10.51%156454.30%
CRWD240621C002700002024-04-15 3:43PM EDT270.0042.8042.0544.15-10.00-18.94%2134852.96%
CRWD240621C002800002024-04-15 1:46PM EDT280.0037.8035.4037.25-7.85-17.20%339551.39%
CRWD240621C002900002024-04-15 12:50PM EDT290.0031.8530.6531.05-4.95-13.45%1249051.36%
CRWD240621C003000002024-04-15 3:59PM EDT300.0025.7025.6025.80-4.84-15.85%421,10450.74%
CRWD240621C003100002024-04-15 3:35PM EDT310.0021.2121.1021.35-4.79-18.42%14796250.28%
CRWD240621C003200002024-04-15 3:58PM EDT320.0017.4517.2517.50-3.60-17.10%951,54850.16%
CRWD240621C003300002024-04-15 3:58PM EDT330.0014.1514.0014.25-3.32-19.00%2851,29849.92%
CRWD240621C003400002024-04-15 3:01PM EDT340.0011.2511.3011.50-3.22-22.25%3489149.68%
CRWD240621C003500002024-04-15 3:58PM EDT350.009.159.059.25-2.60-22.13%971,58749.58%
CRWD240621C003600002024-04-15 3:05PM EDT360.007.207.207.40-2.53-26.00%51,97749.51%
CRWD240621C003700002024-04-15 3:38PM EDT370.005.805.655.90-1.60-21.62%533349.51%
CRWD240621C003800002024-04-15 12:00PM EDT380.004.604.054.70-1.98-30.09%927949.57%
CRWD240621C003900002024-04-15 3:54PM EDT390.003.653.003.75-1.60-30.48%522849.72%
CRWD240621C004000002024-04-15 2:33PM EDT400.003.202.833.00-0.91-22.14%1144749.93%
CRWD240621C004100002024-04-15 12:15PM EDT410.002.982.272.38-0.72-19.46%29750.06%
CRWD240621C004200002024-04-12 2:48PM EDT420.002.451.811.910.00-119850.06%
CRWD240621C004300002024-04-12 10:31AM EDT430.002.441.391.570.00-196850.27%
CRWD240621C004400002024-04-15 3:03PM EDT440.000.971.151.26-1.28-56.89%169650.70%
CRWD240621C004500002024-04-15 2:54PM EDT450.001.100.751.47-0.30-21.43%5216152.22%
CRWD240621C004600002024-04-11 1:20PM EDT460.001.320.481.230.00-16252.05%
CRWD240621C004700002024-04-10 1:42PM EDT470.000.920.491.040.00-14353.16%
CRWD240621C004800002024-04-09 3:57PM EDT480.000.730.420.900.00-123053.91%
CRWD240621C004900002024-04-04 3:56PM EDT490.000.840.270.750.00-2353.74%
CRWD240621C005000002024-04-12 10:33AM EDT500.000.500.200.400.00-212751.71%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621P000550002024-02-07 11:49AM EDT55.000.020.000.130.00-1220142.97%
CRWD240621P000600002024-02-15 4:24PM EDT60.000.020.000.110.00-159133.59%
CRWD240621P000650002024-02-13 12:34PM EDT65.000.030.000.110.00-1213126.95%
CRWD240621P000700002024-03-19 11:38AM EDT70.000.010.000.470.00-1340141.80%
CRWD240621P000750002024-03-07 10:30AM EDT75.000.010.000.400.00-2246132.62%
CRWD240621P000800002024-02-12 12:20PM EDT80.000.050.000.120.00-105635111.13%
CRWD240621P000850002024-03-18 9:49AM EDT85.000.040.000.550.00-10582125.88%
CRWD240621P000900002024-03-18 10:27AM EDT90.000.020.000.580.00-1615121.19%
CRWD240621P000950002024-04-08 10:04AM EDT95.000.100.000.600.00-1418116.50%
CRWD240621P001000002024-04-01 12:08PM EDT100.000.110.000.600.00-21,222111.52%
CRWD240621P001050002024-03-15 10:52AM EDT105.000.040.000.540.00-10442105.37%
CRWD240621P001100002024-03-15 10:12AM EDT110.000.050.000.520.00-26860100.49%
CRWD240621P001150002024-04-11 9:30AM EDT115.000.050.000.560.00-543797.27%
CRWD240621P001200002024-03-08 2:30PM EDT120.000.100.000.450.00-356590.63%
CRWD240621P001250002024-04-12 1:28PM EDT125.000.050.000.540.00-288888.87%
CRWD240621P001300002024-04-03 11:58AM EDT130.000.100.010.060.00-667767.97%
CRWD240621P001350002024-04-03 11:57AM EDT135.000.080.010.150.00-586870.70%
CRWD240621P001400002024-04-08 12:54PM EDT140.000.260.030.490.00-101,26577.73%
CRWD240621P001450002024-04-10 11:11AM EDT145.000.270.030.190.00-157666.99%
CRWD240621P001500002024-04-03 1:20PM EDT150.000.090.040.450.00-11,89570.70%
CRWD240621P001550002024-04-10 11:11AM EDT155.000.330.050.570.00-149069.82%
CRWD240621P001600002024-04-15 1:27PM EDT160.000.200.110.460.00-768865.97%
CRWD240621P001650002024-03-20 2:05PM EDT165.000.250.000.650.00-291464.21%
CRWD240621P001700002024-04-15 1:31PM EDT170.000.320.110.40-0.04-11.11%155359.28%
CRWD240621P001750002024-04-03 3:57PM EDT175.000.310.150.500.00-173658.45%
CRWD240621P001800002024-04-02 10:29AM EDT180.000.450.180.800.00-138559.25%
CRWD240621P001850002024-03-28 1:12PM EDT185.000.640.301.240.00-31764860.84%
CRWD240621P001900002024-03-21 11:45AM EDT190.000.530.491.420.00-285360.21%
CRWD240621P001950002024-03-12 1:12PM EDT195.001.010.351.080.00-169054.32%
CRWD240621P002000002024-04-15 3:50PM EDT200.001.150.931.19+0.16+16.16%41,67455.47%
CRWD240621P002100002024-04-15 3:25PM EDT210.001.551.282.09+0.47+43.52%273554.91%
CRWD240621P002200002024-04-15 10:56AM EDT220.002.262.122.34+0.58+34.52%351,03652.42%
CRWD240621P002300002024-04-15 3:29PM EDT230.003.273.003.30+0.89+37.39%1552751.00%
CRWD240621P002400002024-04-15 2:54PM EDT240.004.554.254.45+0.97+27.09%2176049.94%
CRWD240621P002500002024-04-15 3:26PM EDT250.006.305.256.15+1.50+31.25%1778648.91%
CRWD240621P002600002024-04-15 3:21PM EDT260.008.508.108.35+1.80+26.87%2158948.01%
CRWD240621P002700002024-04-15 3:57PM EDT270.0011.0010.8511.05+1.87+20.48%1551,12147.04%
CRWD240621P002800002024-04-15 3:32PM EDT280.0014.7014.2514.50+3.15+27.27%3564046.42%
CRWD240621P002900002024-04-15 3:59PM EDT290.0018.4318.3518.65+2.83+18.14%242,43545.91%
CRWD240621P003000002024-04-15 3:59PM EDT300.0023.3323.1523.40+3.46+17.41%2898745.26%
CRWD240621P003100002024-04-15 2:26PM EDT310.0028.5528.6528.95+3.95+16.06%3366344.86%
CRWD240621P003200002024-04-15 1:47PM EDT320.0035.0734.8035.10+4.52+14.80%147344.36%
CRWD240621P003300002024-04-12 3:42PM EDT330.0036.7940.4041.950.00-4091344.04%
CRWD240621P003400002024-04-12 3:42PM EDT340.0043.4448.5049.400.00-441143.84%
CRWD240621P003500002024-04-11 3:36PM EDT350.0057.1056.0557.75+12.60+28.31%224044.70%
CRWD240621P003600002024-03-28 11:14AM EDT360.0048.4063.9065.500.00-1129542.90%
CRWD240621P003700002024-03-27 9:34AM EDT370.0052.1572.4574.550.00-29943.80%
CRWD240621P003800002024-03-07 11:34AM EDT380.0066.8168.5570.600.00-1590.00%
CRWD240621P003900002024-04-03 3:20PM EDT390.0075.2890.9593.800.00-1448.03%
CRWD240621P004000002024-03-06 3:55PM EDT400.0077.0585.6087.500.00-210.00%
CRWD240621P004100002024-02-21 2:01PM EDT410.00120.4085.0088.200.00-570.00%
CRWD240621P004200002024-03-08 11:23AM EDT420.0087.30103.85107.050.00-150.00%
CRWD240621P004300002024-02-20 3:38PM EDT430.00112.70101.90103.700.00--20.00%
CRWD240621P004400002024-02-13 3:53PM EDT440.00122.05112.45114.550.00--130.00%
CRWD240621P004500002024-03-04 10:30AM EDT450.00137.00128.45132.050.00-1150.00%
CRWD240621P004600002024-02-20 2:33PM EDT460.00142.40129.45132.950.00--80.00%
CRWD240621P004800002024-03-07 4:04PM EDT480.00153.84162.85166.450.00-100.00%