Italia markets close in 1 hour 37 minutes
FTSE MIB
34.090,99 -15,02 (-0,04%) Dow Jones
39.284,42 -23,58 (-0,06%) Nasdaq
18.249,08 +60,78 (+0,33%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
84,14 +0,26 (+0,31%) Bitcoin EUR
51.307,12 -1.570,27 (-2,97%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 142.50 | 145.70 | 0.00 | - | 1 | 1 | 92.77% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 102.70 | 106.75 | 0.00 | - | - | 3 | 51.03% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 83.10 | 86.45 | 0.00 | - | 4 | 2 | 60.38% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 78.65 | 82.35 | 0.00 | - | 4 | 4 | 62.92% |
| CRWD240802C00330000 | 2024-06-26 2:02PM EDT | 330.00 | 55.18 | 59.00 | 62.30 | 0.00 | - | - | 1 | 49.27% |
| CRWD240802C00335000 | 2024-06-28 11:05AM EDT | 335.00 | 56.18 | 53.85 | 57.50 | 0.00 | - | 3 | 3 | 46.92% |
| CRWD240802C00350000 | 2024-07-01 3:20PM EDT | 350.00 | 45.45 | 41.15 | 43.05 | 0.00 | - | 1 | 1 | 39.06% |
| CRWD240802C00355000 | 2024-07-02 11:22AM EDT | 355.00 | 35.00 | 36.85 | 38.85 | 0.00 | - | 1 | 4 | 38.42% |
| CRWD240802C00360000 | 2024-07-03 12:47PM EDT | 360.00 | 33.94 | 31.95 | 34.80 | 0.00 | - | 43 | 55 | 37.78% |
| CRWD240802C00365000 | 2024-07-02 10:15AM EDT | 365.00 | 28.03 | 28.05 | 30.80 | 0.00 | - | 1 | 3 | 36.82% |
| CRWD240802C00370000 | 2024-07-02 2:33PM EDT | 370.00 | 24.65 | 24.05 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| CRWD240802C00375000 | 2024-07-02 9:54AM EDT | 375.00 | 22.55 | 20.90 | 24.10 | 0.00 | - | 1 | 8 | 36.83% |
| CRWD240802C00380000 | 2024-07-03 11:13AM EDT | 380.00 | 21.00 | 19.00 | 20.25 | 0.00 | - | 2 | 42 | 34.78% |
| CRWD240802C00385000 | 2024-07-03 12:49PM EDT | 385.00 | 16.75 | 16.30 | 18.15 | 0.00 | - | 14 | 78 | 36.33% |
| CRWD240802C00390000 | 2024-07-03 12:44PM EDT | 390.00 | 14.20 | 13.75 | 14.80 | 0.00 | - | 12 | 29 | 34.38% |
| CRWD240802C00395000 | 2024-07-03 10:48AM EDT | 395.00 | 12.50 | 11.45 | 13.55 | 0.00 | - | 7 | 27 | 36.66% |
| CRWD240802C00400000 | 2024-07-03 11:26AM EDT | 400.00 | 10.90 | 9.90 | 11.70 | 0.00 | - | 18 | 192 | 37.03% |
| CRWD240802C00405000 | 2024-07-03 11:45AM EDT | 405.00 | 8.73 | 7.25 | 9.95 | 0.00 | - | 1 | 18 | 37.12% |
| CRWD240802C00410000 | 2024-07-03 10:15AM EDT | 410.00 | 6.50 | 5.85 | 7.70 | -0.60 | -7.79% | 1 | 20 | 35.39% |
| CRWD240802C00415000 | 2024-07-03 9:36AM EDT | 415.00 | 5.39 | 5.65 | 6.95 | 0.00 | - | 1 | 37 | 36.95% |
| CRWD240802C00420000 | 2024-07-05 9:30AM EDT | 420.00 | 4.45 | 4.05 | 5.15 | +0.18 | +4.22% | 1 | 32 | 35.16% |
| CRWD240802C00425000 | 2024-07-03 9:30AM EDT | 425.00 | 3.30 | 3.60 | 4.45 | 0.00 | - | 1 | 10 | 35.99% |
| CRWD240802C00430000 | 2024-07-03 10:14AM EDT | 430.00 | 2.58 | 2.85 | 3.60 | 0.00 | - | 1 | 9 | 35.93% |
| CRWD240802C00435000 | 2024-07-02 10:17AM EDT | 435.00 | 2.35 | 0.53 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CRWD240802C00440000 | 2024-07-03 10:07AM EDT | 440.00 | 1.88 | 0.58 | 2.41 | 0.00 | - | 3 | 14 | 36.29% |
| CRWD240802C00445000 | 2024-07-05 9:30AM EDT | 445.00 | 1.55 | 1.18 | 1.79 | +0.03 | +1.97% | 3 | 5 | 35.61% |
| CRWD240802C00450000 | 2024-07-03 12:54PM EDT | 450.00 | 1.50 | 1.11 | 1.52 | 0.00 | - | 9 | 47 | 36.24% |
| CRWD240802C00460000 | 2024-06-28 3:43PM EDT | 460.00 | 1.00 | 0.29 | 2.13 | 0.00 | - | 4 | 4 | 43.73% |
| CRWD240802C00470000 | 2024-06-27 9:59AM EDT | 470.00 | 0.93 | 0.30 | 1.92 | 0.00 | - | - | 4 | 46.59% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.01 | 1.79 | 0.00 | - | - | 30 | 49.61% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.01 | 0.75 | 0.00 | - | - | 30 | 44.80% |
| CRWD240802C00500000 | 2024-07-02 1:20PM EDT | 500.00 | 0.42 | 0.07 | 0.75 | 0.00 | - | 4 | 34 | 47.93% |
| CRWD240802C00510000 | 2024-07-03 12:01PM EDT | 510.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 1 | 286 | 44.41% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-28 1:01PM EDT | 250.00 | 1.32 | 0.00 | 2.11 | 0.00 | - | 4 | 0 | 86.87% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 1.51 | 0.00 | - | - | 1 | 60.62% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 52.00% |
| CRWD240802P00305000 | 2024-06-26 10:25AM EDT | 305.00 | 0.39 | 0.01 | 2.18 | 0.00 | - | - | 8 | 53.00% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.01 | 1.65 | 0.00 | - | - | 7 | 54.79% |
| CRWD240802P00315000 | 2024-07-01 12:10PM EDT | 315.00 | 0.69 | 0.01 | 2.08 | 0.00 | - | 27 | 27 | 54.69% |
| CRWD240802P00320000 | 2024-07-02 12:45PM EDT | 320.00 | 0.81 | 0.01 | 1.51 | 0.00 | - | 2 | 23 | 47.66% |
| CRWD240802P00325000 | 2024-07-02 10:26AM EDT | 325.00 | 1.05 | 0.31 | 1.22 | 0.00 | - | 1 | 3 | 42.52% |
| CRWD240802P00330000 | 2024-07-03 9:39AM EDT | 330.00 | 0.71 | 0.78 | 1.57 | 0.00 | - | 10 | 68 | 42.09% |
| CRWD240802P00335000 | 2024-07-03 12:27PM EDT | 335.00 | 1.23 | 0.58 | 2.66 | 0.00 | - | 1 | 69 | 45.14% |
| CRWD240802P00340000 | 2024-07-03 10:45AM EDT | 340.00 | 1.47 | 1.22 | 1.76 | 0.00 | - | 2 | 148 | 37.24% |
| CRWD240802P00345000 | 2024-07-03 11:06AM EDT | 345.00 | 1.93 | 1.72 | 2.35 | 0.00 | - | 1 | 151 | 37.18% |
| CRWD240802P00350000 | 2024-07-03 12:34PM EDT | 350.00 | 2.50 | 2.22 | 2.80 | 0.00 | - | 5 | 94 | 35.93% |
| CRWD240802P00355000 | 2024-07-03 11:41AM EDT | 355.00 | 3.28 | 2.86 | 3.30 | 0.00 | - | 1 | 53 | 34.54% |
| CRWD240802P00360000 | 2024-07-03 10:24AM EDT | 360.00 | 4.15 | 3.35 | 4.35 | 0.00 | - | 3 | 43 | 34.65% |
| CRWD240802P00365000 | 2024-07-03 10:27AM EDT | 365.00 | 5.29 | 4.20 | 6.05 | 0.00 | - | 5 | 116 | 36.02% |
| CRWD240802P00370000 | 2024-07-03 12:37PM EDT | 370.00 | 6.54 | 4.40 | 6.65 | 0.00 | - | 10 | 71 | 33.58% |
| CRWD240802P00375000 | 2024-07-03 11:24AM EDT | 375.00 | 7.68 | 6.90 | 9.00 | 0.00 | - | 3 | 33 | 35.26% |
| CRWD240802P00380000 | 2024-07-03 9:53AM EDT | 380.00 | 10.50 | 9.40 | 10.10 | 0.00 | - | 1 | 89 | 33.16% |
| CRWD240802P00385000 | 2024-07-03 12:38PM EDT | 385.00 | 12.14 | 11.20 | 13.55 | 0.00 | - | 2 | 47 | 36.04% |
| CRWD240802P00390000 | 2024-07-03 12:53PM EDT | 390.00 | 15.00 | 13.90 | 14.90 | 0.00 | - | 9 | 17 | 33.41% |
| CRWD240802P00395000 | 2024-06-25 2:10PM EDT | 395.00 | 21.60 | 16.05 | 19.30 | 0.00 | - | - | 2 | 37.17% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 19.35 | 22.05 | 0.00 | - | 10 | 87 | 36.62% |
| CRWD240802P00410000 | 2024-06-27 10:29AM EDT | 410.00 | 28.20 | 26.65 | 28.70 | 0.00 | - | - | 1 | 36.59% |
| CRWD240802P00415000 | 2024-06-28 1:28PM EDT | 415.00 | 33.89 | 29.60 | 32.05 | 0.00 | - | 14 | 14 | 35.81% |
© 2024 Yahoo. Tutti i diritti riservati.