Italia markets closed
Dow Jones
37.948,02 -438,07 (-1,14%) Nasdaq
15.792,51 -190,57 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
56.269,68 -2.467,59 (-4,20%) CMC Crypto 200
1.277,98 -61,09 (-4,56%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 356.52% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-02-16 11:33AM EDT | 125.00 | 205.90 | 191.50 | 195.75 | 0.00 | - | 1 | 1 | 231.86% |
| CRWD240719C00130000 | 2024-03-06 11:07AM EDT | 130.00 | 218.85 | 186.15 | 189.00 | 0.00 | - | 2 | 1 | 218.75% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 160.55 | 162.75 | 0.00 | - | 12 | 19 | 98.41% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 204.28% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 254.38% |
| CRWD240719C00150000 | 2024-04-29 2:30PM EDT | 150.00 | 156.00 | 145.75 | 148.00 | 0.00 | - | 1 | 11 | 88.86% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 183.26% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 135.95 | 138.15 | 0.00 | - | 2 | 24 | 83.00% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 171.41% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 127.09% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 177.72% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 180.00 | 113.31 | 116.50 | 118.85 | 0.00 | - | 2 | 21 | 73.56% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 125.63 | 111.75 | 114.05 | 0.00 | - | 4 | 18 | 71.57% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 190.00 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 165.55% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 195.00 | 104.35 | 102.35 | 104.60 | 0.00 | - | 3 | 10 | 68.07% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 200.00 | 108.35 | 97.55 | 99.90 | 0.00 | - | 1 | 41 | 65.99% |
| CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 210.00 | 116.92 | 109.00 | 112.05 | 0.00 | - | 2 | 169 | 126.34% |
| CRWD240719C00220000 | 2024-04-19 2:33PM EDT | 220.00 | 69.94 | 79.65 | 81.70 | 0.00 | - | 31 | 204 | 60.68% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 230.00 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 80.54% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 240.00 | 54.36 | 63.60 | 64.20 | 0.00 | - | 2 | 81 | 56.79% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 64.21 | 54.75 | 56.65 | 0.00 | - | 1 | 130 | 54.19% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 260.00 | 53.47 | 47.95 | 48.95 | 0.00 | - | 3 | 141 | 53.00% |
| CRWD240719C00270000 | 2024-04-25 1:11PM EDT | 270.00 | 43.53 | 40.55 | 42.15 | 0.00 | - | 6 | 187 | 51.16% |
| CRWD240719C00280000 | 2024-04-30 12:41PM EDT | 280.00 | 36.70 | 35.55 | 36.20 | +1.70 | +4.86% | 6 | 413 | 51.54% |
| CRWD240719C00290000 | 2024-04-29 11:09AM EDT | 290.00 | 31.25 | 30.10 | 30.45 | -6.90 | -18.09% | 3 | 456 | 50.59% |
| CRWD240719C00300000 | 2024-04-30 1:43PM EDT | 300.00 | 25.55 | 25.15 | 25.55 | -6.65 | -20.65% | 36 | 436 | 50.22% |
| CRWD240719C00310000 | 2024-04-30 3:00PM EDT | 310.00 | 21.00 | 20.90 | 21.20 | -4.80 | -18.60% | 39 | 295 | 49.54% |
| CRWD240719C00320000 | 2024-04-30 2:00PM EDT | 320.00 | 18.07 | 17.45 | 17.75 | -3.53 | -16.34% | 25 | 520 | 49.55% |
| CRWD240719C00330000 | 2024-04-30 2:00PM EDT | 330.00 | 14.88 | 14.20 | 14.45 | -5.62 | -27.41% | 15 | 519 | 48.91% |
| CRWD240719C00340000 | 2024-04-30 11:27AM EDT | 340.00 | 12.50 | 11.65 | 11.90 | -3.60 | -22.36% | 16 | 391 | 48.86% |
| CRWD240719C00350000 | 2024-04-30 11:57AM EDT | 350.00 | 10.30 | 9.50 | 9.75 | -2.89 | -21.91% | 19 | 773 | 48.82% |
| CRWD240719C00360000 | 2024-04-30 2:54PM EDT | 360.00 | 7.65 | 7.75 | 8.00 | -2.40 | -23.88% | 5 | 324 | 48.91% |
| CRWD240719C00370000 | 2024-04-29 10:11AM EDT | 370.00 | 9.30 | 6.30 | 6.55 | 0.00 | - | 1 | 162 | 49.02% |
| CRWD240719C00380000 | 2024-04-30 1:23PM EDT | 380.00 | 5.35 | 5.10 | 5.35 | -2.05 | -27.70% | 6 | 216 | 49.14% |
| CRWD240719C00390000 | 2024-04-30 11:27AM EDT | 390.00 | 4.60 | 4.10 | 4.50 | -0.05 | -1.08% | 7 | 118 | 49.71% |
| CRWD240719C00400000 | 2024-04-30 11:16AM EDT | 400.00 | 3.70 | 3.30 | 3.50 | -0.50 | -11.90% | 7 | 101 | 49.21% |
| CRWD240719C00410000 | 2024-04-25 2:40PM EDT | 410.00 | 3.04 | 2.51 | 2.98 | +0.04 | +1.33% | 1 | 35 | 49.93% |
| CRWD240719C00420000 | 2024-04-30 2:53PM EDT | 420.00 | 2.16 | 2.12 | 2.31 | -0.68 | -23.94% | 7 | 62 | 49.51% |
| CRWD240719C00430000 | 2024-04-23 2:36PM EDT | 430.00 | 1.96 | 1.77 | 1.89 | 0.00 | - | 2 | 61 | 49.74% |
| CRWD240719C00440000 | 2024-04-24 3:52PM EDT | 440.00 | 1.55 | 1.44 | 1.54 | 0.00 | - | 1 | 64 | 49.94% |
| CRWD240719C00450000 | 2024-04-23 9:37AM EDT | 450.00 | 0.92 | 1.05 | 1.38 | 0.00 | - | 1 | 35 | 51.01% |
| CRWD240719C00460000 | 2024-04-30 10:21AM EDT | 460.00 | 1.13 | 0.65 | 1.32 | -0.02 | -1.74% | 1 | 64 | 52.62% |
| CRWD240719C00470000 | 2024-04-26 9:51AM EDT | 470.00 | 0.79 | 0.58 | 1.13 | 0.00 | - | 1 | 24 | 50.70% |
| CRWD240719C00480000 | 2024-04-19 12:14PM EDT | 480.00 | 0.40 | 0.42 | 0.97 | 0.00 | - | 6 | 122 | 50.83% |
| CRWD240719C00490000 | 2024-04-19 12:14PM EDT | 490.00 | 0.25 | 0.32 | 0.85 | 0.00 | - | 5 | 61 | 51.25% |
| CRWD240719C00500000 | 2024-04-30 1:25PM EDT | 500.00 | 0.41 | 0.19 | 0.65 | +0.14 | +51.85% | 17 | 27 | 50.49% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 11 | 15 | 90.92% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 753 | 87.30% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 83.59% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 10 | 35 | 80.37% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 2 | 12 | 77.34% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.01 | 0.45 | 0.00 | - | 1 | 10 | 74.71% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.47 | 0.00 | - | 5 | 14 | 71.92% |
| CRWD240719P00140000 | 2024-04-17 2:56PM EDT | 140.00 | 0.08 | 0.02 | 0.48 | 0.00 | - | 5 | 27 | 69.19% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.04 | 0.50 | 0.00 | - | 3 | 23 | 66.89% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.11 | 0.45 | 0.00 | - | 2 | 216 | 64.26% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 155.00 | 0.32 | 0.08 | 0.52 | 0.00 | - | 1 | 24 | 62.01% |
| CRWD240719P00160000 | 2024-04-26 10:42AM EDT | 160.00 | 0.37 | 0.10 | 0.54 | 0.00 | - | 10 | 39 | 59.77% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.14 | 0.59 | 0.00 | - | 10 | 9 | 58.11% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 170.00 | 0.55 | 0.18 | 0.67 | 0.00 | - | 2 | 261 | 56.69% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 175.00 | 0.49 | 0.23 | 0.85 | 0.00 | - | 10 | 796 | 56.08% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 180.00 | 0.70 | 0.31 | 0.79 | 0.00 | - | 1 | 236 | 53.56% |
| CRWD240719P00185000 | 2024-04-29 12:40PM EDT | 185.00 | 0.71 | 0.44 | 0.95 | 0.00 | - | 20 | 49 | 52.98% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.20 | 0.87 | 1.10 | 0.00 | - | 1 | 57 | 53.64% |
| CRWD240719P00195000 | 2024-04-30 12:08PM EDT | 195.00 | 1.10 | 0.85 | 1.50 | -0.30 | -21.43% | 1 | 382 | 52.71% |
| CRWD240719P00200000 | 2024-04-30 10:31AM EDT | 200.00 | 1.23 | 1.09 | 1.60 | -0.04 | -3.15% | 1 | 131 | 51.39% |
| CRWD240719P00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.85 | 2.11 | 2.19 | 0.00 | - | 78 | 657 | 51.20% |
| CRWD240719P00220000 | 2024-04-30 10:31AM EDT | 220.00 | 2.76 | 2.99 | 3.15 | +0.05 | +1.85% | 2 | 992 | 50.06% |
| CRWD240719P00230000 | 2024-04-30 2:52PM EDT | 230.00 | 4.40 | 4.30 | 4.40 | +0.85 | +23.94% | 71 | 264 | 49.38% |
| CRWD240719P00240000 | 2024-04-30 10:31AM EDT | 240.00 | 5.39 | 5.85 | 6.05 | +0.49 | +10.00% | 2 | 336 | 48.48% |
| CRWD240719P00250000 | 2024-04-30 9:47AM EDT | 250.00 | 7.05 | 8.00 | 8.20 | +0.25 | +3.68% | 3 | 536 | 47.77% |
| CRWD240719P00260000 | 2024-04-30 1:51PM EDT | 260.00 | 10.50 | 10.60 | 10.85 | +1.05 | +11.11% | 2 | 270 | 47.05% |
| CRWD240719P00270000 | 2024-04-30 1:57PM EDT | 270.00 | 13.47 | 13.75 | 14.00 | +1.22 | +9.96% | 19 | 333 | 46.22% |
| CRWD240719P00280000 | 2024-04-30 2:42PM EDT | 280.00 | 17.42 | 17.65 | 17.85 | +3.47 | +24.87% | 10 | 1,110 | 45.63% |
| CRWD240719P00290000 | 2024-04-30 11:20AM EDT | 290.00 | 21.05 | 22.10 | 22.35 | +2.13 | +11.26% | 1 | 516 | 45.10% |
| CRWD240719P00300000 | 2024-04-30 11:16AM EDT | 300.00 | 25.88 | 27.10 | 27.35 | +1.88 | +7.83% | 68 | 556 | 44.33% |
| CRWD240719P00310000 | 2024-04-30 1:23PM EDT | 310.00 | 32.62 | 32.85 | 33.25 | +5.07 | +18.40% | 11 | 661 | 44.07% |
| CRWD240719P00320000 | 2024-04-30 11:32AM EDT | 320.00 | 38.15 | 39.30 | 39.65 | +5.05 | +15.26% | 15 | 538 | 43.64% |
| CRWD240719P00330000 | 2024-04-25 1:31PM EDT | 330.00 | 44.38 | 46.10 | 46.75 | 0.00 | - | 6 | 368 | 43.50% |
| CRWD240719P00340000 | 2024-04-24 12:42PM EDT | 340.00 | 52.46 | 53.55 | 54.20 | 0.00 | - | 5 | 256 | 43.06% |
| CRWD240719P00350000 | 2024-04-12 10:37AM EDT | 350.00 | 51.50 | 61.20 | 62.45 | 0.00 | - | 4 | 278 | 43.45% |
| CRWD240719P00360000 | 2024-04-11 11:38AM EDT | 360.00 | 56.75 | 69.55 | 70.70 | 0.00 | - | 1 | 68 | 42.97% |
| CRWD240719P00370000 | 2024-03-13 2:22PM EDT | 370.00 | 54.20 | 66.65 | 68.75 | 0.00 | - | 1 | 22 | 0.00% |
| CRWD240719P00380000 | 2024-03-27 9:34AM EDT | 380.00 | 61.60 | 81.25 | 84.15 | 0.00 | - | 3 | 10 | 0.00% |
| CRWD240719P00390000 | 2024-03-06 10:30AM EDT | 390.00 | 57.55 | 79.45 | 81.40 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240719P00400000 | 2024-03-07 2:46PM EDT | 400.00 | 83.82 | 86.70 | 88.85 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240719P00410000 | 2024-03-08 10:55AM EDT | 410.00 | 84.55 | 95.00 | 97.35 | 0.00 | - | 23 | 19 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 420.00 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240719P00430000 | 2024-03-06 11:14AM EDT | 430.00 | 93.90 | 114.50 | 117.40 | 0.00 | - | 2 | 50 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.