Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,29 -0,64 (-0,78%) Bitcoin EUR
56.826,07 -3.028,30 (-5,06%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 149.58% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 133.75 | 138.50 | 0.00 | - | 1 | 1 | 80.48% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.95 | 105.20 | 0.00 | - | 1 | 2 | 67.98% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 200.00 | 117.10 | 97.30 | 100.70 | 0.00 | - | 1 | 2 | 66.23% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 102.50% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 220.00 | 84.10 | 80.00 | 81.75 | 0.00 | - | 10 | 12 | 59.10% |
| CRWD240816C00230000 | 2024-04-26 1:51PM EDT | 230.00 | 83.89 | 71.70 | 73.25 | 0.00 | - | 1 | 5 | 56.79% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 74.00 | 63.40 | 66.10 | 0.00 | - | 15 | 21 | 55.44% |
| CRWD240816C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 58.31 | 55.95 | 57.85 | 0.00 | - | 1 | 26 | 53.13% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 260.00 | 62.25 | 49.85 | 51.60 | 0.00 | - | 1 | 93 | 53.36% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 270.00 | 51.15 | 42.50 | 44.35 | 0.00 | - | 1 | 70 | 50.73% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 280.00 | 46.15 | 37.55 | 39.30 | 0.00 | - | 1 | 30 | 51.29% |
| CRWD240816C00290000 | 2024-04-30 1:36PM EDT | 290.00 | 34.14 | 32.25 | 33.10 | -7.41 | -17.83% | 2 | 186 | 50.49% |
| CRWD240816C00300000 | 2024-04-30 3:31PM EDT | 300.00 | 29.40 | 27.80 | 28.30 | -6.45 | -17.99% | 11 | 156 | 49.75% |
| CRWD240816C00310000 | 2024-04-30 12:42PM EDT | 310.00 | 25.15 | 23.65 | 24.05 | -4.45 | -15.03% | 6 | 212 | 49.14% |
| CRWD240816C00320000 | 2024-04-30 12:25PM EDT | 320.00 | 20.30 | 18.90 | 20.50 | -4.65 | -18.64% | 11 | 396 | 48.91% |
| CRWD240816C00330000 | 2024-04-30 10:31AM EDT | 330.00 | 19.30 | 16.85 | 17.20 | -1.90 | -8.96% | 1 | 260 | 48.40% |
| CRWD240816C00340000 | 2024-04-30 11:46AM EDT | 340.00 | 14.65 | 14.05 | 14.45 | -3.25 | -18.16% | 2 | 591 | 48.12% |
| CRWD240816C00350000 | 2024-04-30 1:47PM EDT | 350.00 | 12.67 | 11.65 | 12.05 | -3.48 | -21.55% | 2 | 277 | 47.82% |
| CRWD240816C00360000 | 2024-04-30 2:02PM EDT | 360.00 | 11.00 | 9.80 | 11.10 | -3.00 | -21.43% | 6 | 95 | 49.69% |
| CRWD240816C00370000 | 2024-04-30 11:47AM EDT | 370.00 | 8.81 | 8.05 | 8.40 | -3.29 | -27.19% | 2 | 69 | 47.60% |
| CRWD240816C00380000 | 2024-04-26 9:40AM EDT | 380.00 | 7.89 | 6.25 | 7.00 | 0.00 | - | 1 | 63 | 47.56% |
| CRWD240816C00390000 | 2024-04-29 9:48AM EDT | 390.00 | 8.03 | 4.80 | 5.80 | 0.00 | - | 1 | 27 | 47.48% |
| CRWD240816C00400000 | 2024-04-30 3:37PM EDT | 400.00 | 5.05 | 4.55 | 4.85 | -1.64 | -24.51% | 3 | 115 | 47.58% |
| CRWD240816C00410000 | 2024-04-30 2:52PM EDT | 410.00 | 4.07 | 2.87 | 4.05 | -1.18 | -22.48% | 2 | 62 | 47.67% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 420.00 | 4.25 | 2.86 | 3.35 | 0.00 | - | 4 | 52 | 47.66% |
| CRWD240816C00430000 | 2024-04-26 10:03AM EDT | 430.00 | 3.20 | 2.65 | 2.81 | 0.00 | - | 2 | 29 | 47.83% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 440.00 | 2.38 | 2.20 | 2.37 | 0.00 | - | 49 | 35 | 48.05% |
| CRWD240816C00450000 | 2024-04-29 9:39AM EDT | 450.00 | 2.78 | 1.82 | 1.98 | 0.00 | - | 1 | 81 | 48.17% |
| CRWD240816C00460000 | 2024-04-08 10:00AM EDT | 460.00 | 3.20 | 1.49 | 1.66 | 0.00 | - | 25 | 42 | 48.32% |
| CRWD240816C00470000 | 2024-04-09 2:52PM EDT | 470.00 | 2.44 | 1.01 | 1.57 | 0.00 | - | 6 | 37 | 49.55% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 480.00 | 0.88 | 0.89 | 1.49 | 0.00 | - | 4 | 22 | 50.76% |
| CRWD240816C00490000 | 2024-04-02 10:18AM EDT | 490.00 | 2.26 | 0.67 | 1.39 | 0.00 | - | 3 | 5 | 51.73% |
| CRWD240816C00500000 | 2024-04-24 9:43AM EDT | 500.00 | 0.93 | 0.75 | 1.19 | +0.03 | +3.33% | 1 | 16 | 50.18% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 155.00 | 0.45 | 0.21 | 0.58 | 0.00 | - | 1 | 67 | 55.25% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 160.00 | 0.42 | 0.30 | 0.89 | 0.00 | - | 10 | 29 | 56.18% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.40 | 1.01 | 0.00 | - | 1 | 13 | 55.15% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 170.00 | 1.05 | 0.55 | 1.16 | 0.00 | - | 2 | 11 | 54.39% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 175.00 | 0.69 | 0.70 | 1.33 | 0.00 | - | 21 | 24 | 53.49% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.90 | 1.52 | 0.00 | - | 1 | 12 | 52.69% |
| CRWD240816P00185000 | 2024-03-06 1:29PM EDT | 185.00 | 1.32 | 0.94 | 1.48 | 0.00 | - | 7 | 5 | 50.15% |
| CRWD240816P00190000 | 2024-04-19 3:19PM EDT | 190.00 | 2.33 | 1.35 | 1.99 | 0.00 | - | 1 | 9 | 50.98% |
| CRWD240816P00195000 | 2024-04-29 12:40PM EDT | 195.00 | 1.61 | 2.11 | 2.41 | 0.00 | - | 10 | 13 | 51.88% |
| CRWD240816P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 2.50 | 2.47 | 2.74 | +0.44 | +21.36% | 9 | 103 | 51.00% |
| CRWD240816P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 2.00 | 2.92 | 3.65 | 0.00 | - | 1 | 171 | 50.14% |
| CRWD240816P00220000 | 2024-04-30 2:18PM EDT | 220.00 | 4.30 | 4.55 | 4.95 | -0.42 | -8.90% | 61 | 832 | 49.16% |
| CRWD240816P00230000 | 2024-04-30 3:51PM EDT | 230.00 | 6.05 | 6.10 | 6.55 | -0.05 | -0.82% | 1 | 40 | 48.12% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 240.00 | 7.78 | 8.15 | 8.40 | +1.23 | +18.78% | 1 | 82 | 46.82% |
| CRWD240816P00250000 | 2024-04-30 3:52PM EDT | 250.00 | 10.41 | 10.50 | 10.95 | +2.26 | +27.73% | 6 | 210 | 46.20% |
| CRWD240816P00260000 | 2024-04-30 1:14PM EDT | 260.00 | 13.00 | 12.55 | 13.85 | +2.77 | +27.08% | 3 | 245 | 45.32% |
| CRWD240816P00270000 | 2024-04-30 3:52PM EDT | 270.00 | 16.65 | 15.95 | 18.30 | +2.55 | +18.09% | 3 | 126 | 46.27% |
| CRWD240816P00280000 | 2024-04-29 12:08PM EDT | 280.00 | 16.70 | 21.00 | 21.95 | 0.00 | - | 4 | 287 | 44.83% |
| CRWD240816P00290000 | 2024-04-29 10:52AM EDT | 290.00 | 20.65 | 25.75 | 26.20 | 0.00 | - | 19 | 205 | 43.54% |
| CRWD240816P00300000 | 2024-04-29 2:30PM EDT | 300.00 | 25.97 | 30.85 | 31.40 | 0.00 | - | 2 | 176 | 42.90% |
| CRWD240816P00310000 | 2024-04-30 2:21PM EDT | 310.00 | 35.01 | 36.70 | 37.30 | +5.62 | +19.12% | 1 | 370 | 42.48% |
| CRWD240816P00320000 | 2024-04-24 3:55PM EDT | 320.00 | 39.20 | 42.10 | 44.05 | 0.00 | - | 74 | 399 | 42.59% |
| CRWD240816P00330000 | 2024-04-29 11:01AM EDT | 330.00 | 41.95 | 49.50 | 51.15 | 0.00 | - | 3 | 336 | 42.50% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 340.00 | 54.59 | 56.90 | 58.20 | -7.36 | -11.88% | 1 | 61 | 41.53% |
| CRWD240816P00350000 | 2024-04-23 9:30AM EDT | 350.00 | 64.47 | 64.40 | 66.30 | 0.00 | - | 1 | 34 | 41.72% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 360.00 | 78.49 | 72.60 | 74.50 | 0.00 | - | 1 | 12 | 41.44% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 370.00 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 380.00 | 91.36 | 89.20 | 92.20 | 0.00 | - | 1 | 1 | 41.98% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 390.00 | 99.27 | 98.50 | 101.15 | 0.00 | - | 1 | 6 | 41.64% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 420.00 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 135.30 | 139.45 | 0.00 | - | - | 0 | 44.39% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 155.00 | 159.75 | 0.00 | - | 10 | 0 | 49.70% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 165.20 | 169.65 | 0.00 | - | 40 | 0 | 51.11% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.