Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,05-8,75 (-2,75%)
Alla chiusura: 04:00PM EDT
307,01 -2,04 (-0,66%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240719C001050002024-01-10 11:37AM EDT105.00177.50229.15231.400.00-33263.38%
CRWD240719C001150002023-11-27 2:33PM EDT115.00102.15144.40147.900.00--10.00%
CRWD240719C001200002023-11-27 2:33PM EDT120.0097.65140.05142.450.00--10.00%
CRWD240719C001250002024-02-16 11:33AM EDT125.00205.90191.50195.750.00-11154.18%
CRWD240719C001300002024-03-06 11:07AM EDT130.00218.85186.15189.000.00-21143.19%
CRWD240719C001350002024-03-15 11:28AM EDT135.00188.08174.00177.650.00-1793.95%
CRWD240719C001400002024-03-06 1:45PM EDT140.00199.90176.15179.700.00-159134.41%
CRWD240719C001450002024-01-19 1:15PM EDT145.00144.22187.05189.750.00-119188.87%
CRWD240719C001500002024-04-09 9:30AM EDT150.00168.07159.30162.800.00-21085.30%
CRWD240719C001550002024-03-06 11:07AM EDT155.00193.90161.65164.500.00-28120.64%
CRWD240719C001600002024-03-06 3:43PM EDT160.00174.80156.60159.600.00-1322116.24%
CRWD240719C001650002024-03-06 12:06PM EDT165.00179.60151.70155.200.00-1820113.27%
CRWD240719C001700002024-03-27 10:17AM EDT170.00152.90140.15143.200.00-23476.78%
CRWD240719C001750002024-02-28 3:35PM EDT175.00150.76147.65151.100.00-29125.22%
CRWD240719C001800002024-03-28 1:08PM EDT180.00145.80130.30133.450.00-12171.78%
CRWD240719C001850002024-03-06 11:24AM EDT185.00164.10132.40135.900.00-11799.32%
CRWD240719C001900002024-02-26 2:59PM EDT190.00138.17134.75138.550.00-28118.39%
CRWD240719C001950002024-03-19 9:40AM EDT195.00123.42115.90119.200.00-1866.35%
CRWD240719C002000002024-04-12 10:00AM EDT200.00112.00111.30114.45-8.00-6.67%133164.92%
CRWD240719C002100002024-03-07 1:30PM EDT210.00116.92109.00112.050.00-216984.70%
CRWD240719C002200002024-04-01 11:00AM EDT220.00103.7293.6596.000.00-119660.60%
CRWD240719C002300002024-03-27 11:25AM EDT230.0099.9085.0087.400.00-612958.89%
CRWD240719C002400002024-04-04 12:25PM EDT240.0088.9376.9577.950.00-18256.23%
CRWD240719C002500002024-04-12 2:44PM EDT250.0068.2468.8069.90-2.19-3.11%613154.67%
CRWD240719C002600002024-04-10 9:30AM EDT260.0059.1559.7561.750.00-112951.40%
CRWD240719C002700002024-04-11 3:31PM EDT270.0059.7553.0054.850.00-416251.19%
CRWD240719C002800002024-04-12 12:55PM EDT280.0047.5746.2048.40-3.49-6.84%1916350.45%
CRWD240719C002900002024-04-12 3:18PM EDT290.0040.5040.7541.80-4.49-9.98%2623450.80%
CRWD240719C003000002024-04-12 3:58PM EDT300.0035.3035.1035.55-0.95-2.62%4130349.08%
CRWD240719C003100002024-04-12 3:43PM EDT310.0029.4530.1530.35-5.05-14.64%2119648.29%
CRWD240719C003200002024-04-12 2:52PM EDT320.0024.8025.6525.85-4.48-15.30%3249447.83%
CRWD240719C003300002024-04-12 2:32PM EDT330.0021.4021.6521.90-3.95-15.58%2554747.46%
CRWD240719C003400002024-04-12 3:56PM EDT340.0018.1218.1518.40-2.93-13.92%1637847.08%
CRWD240719C003500002024-04-12 3:18PM EDT350.0014.8515.1515.40-2.72-15.48%5179046.80%
CRWD240719C003600002024-04-12 11:16AM EDT360.0012.7012.6012.80-2.35-15.61%630146.52%
CRWD240719C003700002024-04-12 3:07PM EDT370.0010.4310.3510.60-0.53-4.84%1016646.31%
CRWD240719C003800002024-04-12 11:13AM EDT380.008.758.608.75-0.60-6.42%721046.16%
CRWD240719C003900002024-04-11 3:11PM EDT390.008.277.007.200.00-412146.04%
CRWD240719C004000002024-04-10 3:19PM EDT400.006.305.705.900.00-238745.93%
CRWD240719C004100002024-04-11 3:11PM EDT410.005.504.654.850.00-13345.92%
CRWD240719C004200002024-04-12 9:48AM EDT420.003.893.804.00-1.28-24.76%26746.00%
CRWD240719C004300002024-04-11 3:46PM EDT430.003.893.103.250.00-15945.92%
CRWD240719C004400002024-04-10 9:54AM EDT440.003.252.522.830.00-65646.63%
CRWD240719C004500002024-04-10 11:13AM EDT450.002.222.082.190.00-13446.08%
CRWD240719C004600002024-04-09 11:22AM EDT460.001.781.691.800.00-16346.18%
CRWD240719C004700002024-03-27 9:30AM EDT470.004.361.401.530.00-12346.58%
CRWD240719C004800002024-04-12 11:32AM EDT480.001.301.001.45-0.18-12.16%112247.91%
CRWD240719C004900002024-04-11 3:59PM EDT490.001.000.891.41-0.17-14.53%26549.39%
CRWD240719C005000002024-04-08 10:06AM EDT500.001.080.451.200.00-52349.65%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240719P001050002024-03-06 10:35AM EDT105.000.130.000.000.00-111550.00%
CRWD240719P001100002024-03-04 3:28PM EDT110.000.230.000.370.00-175381.74%
CRWD240719P001150002024-03-21 9:30AM EDT115.000.010.000.560.00-12282.52%
CRWD240719P001200002024-03-07 4:29PM EDT120.000.140.000.460.00-23577.25%
CRWD240719P001250002024-03-08 4:34PM EDT125.000.150.000.480.00-21274.51%
CRWD240719P001300002024-03-12 2:05PM EDT130.000.160.000.490.00-21071.68%
CRWD240719P001350002024-04-03 12:00PM EDT135.000.120.010.570.00-51470.31%
CRWD240719P001400002024-04-03 11:59AM EDT140.000.140.020.600.00-42268.02%
CRWD240719P001450002024-04-03 11:59AM EDT145.000.200.040.630.00-32365.97%
CRWD240719P001500002024-04-03 11:58AM EDT150.000.270.070.610.00-221663.38%
CRWD240719P001550002024-04-08 11:22AM EDT155.000.320.080.700.00-12461.91%
CRWD240719P001600002024-03-07 10:32AM EDT160.000.490.130.890.00-24261.72%
CRWD240719P001650002024-04-03 10:52AM EDT165.000.400.150.820.00-10958.67%
CRWD240719P001700002024-04-03 10:47AM EDT170.000.480.190.900.00-1026157.18%
CRWD240719P001750002024-04-03 10:48AM EDT175.000.530.240.990.00-1078655.76%
CRWD240719P001800002024-03-19 3:00PM EDT180.000.790.381.090.00-123654.88%
CRWD240719P001850002024-03-19 3:38PM EDT185.000.960.521.210.00-16053.96%
CRWD240719P001900002024-04-05 3:11PM EDT190.000.840.681.190.00-55652.22%
CRWD240719P001950002024-03-28 11:15AM EDT195.000.920.821.300.00-44539350.99%
CRWD240719P002000002024-04-12 1:24PM EDT200.001.351.211.40+0.08+6.30%59450.60%
CRWD240719P002100002024-04-12 3:41PM EDT210.001.851.701.96+0.11+6.32%1861750.00%
CRWD240719P002200002024-04-10 2:42PM EDT220.002.332.442.670.00-692248.59%
CRWD240719P002300002024-04-12 9:47AM EDT230.003.102.903.60-0.10-3.13%9418447.28%
CRWD240719P002400002024-04-10 11:17AM EDT240.004.804.704.90+0.43+9.84%1522446.36%
CRWD240719P002500002024-04-12 2:43PM EDT250.006.585.956.60+0.83+14.43%1255745.61%
CRWD240719P002600002024-04-12 1:03PM EDT260.008.627.958.65+1.42+19.72%121944.74%
CRWD240719P002700002024-04-12 1:43PM EDT270.0011.4511.0011.25+1.80+18.65%1326344.09%
CRWD240719P002800002024-04-12 11:18AM EDT280.0014.1514.1514.40+2.35+19.92%4048743.53%
CRWD240719P002900002024-04-12 2:17PM EDT290.0018.0017.8018.05+1.65+10.09%1045442.90%
CRWD240719P003000002024-04-12 11:31AM EDT300.0021.6522.1022.35+1.20+5.87%139542.40%
CRWD240719P003100002024-04-12 2:00PM EDT310.0027.5026.9527.25+2.80+11.34%1867441.93%
CRWD240719P003200002024-04-12 1:25PM EDT320.0033.1032.4032.70+3.05+10.15%253141.42%
CRWD240719P003300002024-04-12 12:21PM EDT330.0038.2538.4038.75+1.80+4.94%342240.96%
CRWD240719P003400002024-04-12 1:44PM EDT340.0045.8044.0045.90+4.10+9.83%426941.44%
CRWD240719P003500002024-04-12 10:37AM EDT350.0051.5051.1552.40+9.20+21.75%427840.00%
CRWD240719P003600002024-04-11 11:38AM EDT360.0056.7558.6060.250.00-16840.10%
CRWD240719P003700002024-03-13 2:22PM EDT370.0054.2066.6568.750.00-12240.78%
CRWD240719P003800002024-03-27 9:34AM EDT380.0061.6074.7077.000.00-31040.30%
CRWD240719P003900002024-03-06 10:30AM EDT390.0057.5579.4581.400.00-1423.56%
CRWD240719P004000002024-03-07 2:46PM EDT400.0083.8286.7088.850.00-9190.00%
CRWD240719P004100002024-03-08 10:55AM EDT410.0084.5595.0097.350.00-23190.00%
CRWD240719P004200002024-02-13 12:38PM EDT420.00102.3596.3098.900.00-23240.00%
CRWD240719P004300002024-03-06 11:14AM EDT430.0093.90114.50117.400.00-2500.00%
CRWD240719P004400002024-03-01 4:25PM EDT440.00130.00118.90120.900.00-9210.00%
CRWD240719P004500002024-03-04 11:03AM EDT450.00141.45128.60132.100.00-2170.00%
CRWD240719P004600002024-03-25 9:33AM EDT460.00133.75150.00152.950.00-1047.24%
CRWD240719P004800002024-02-20 10:41AM EDT480.00161.90149.00152.600.00--00.00%