Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.736,66 -1.283,26 (-2,14%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 195.71% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 207.03% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-01-09 12:13PM EDT | 120.00 | 160.30 | 206.30 | 208.40 | 0.00 | - | 1 | 1 | 180.10% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 173.50% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 176.25 | 178.55 | 0.00 | - | 1 | 1 | 90.01% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 110.46% |
| CRWD240920C00140000 | 2024-03-12 11:57AM EDT | 140.00 | 199.75 | 175.20 | 178.20 | 0.00 | - | 1 | 9 | 121.92% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 107.09% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 161.47% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 155.00 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 152.66% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 160.00 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 139.69% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 165.00 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 77.64% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 107.23% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 81.49% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 180.00 | 139.31 | 128.85 | 131.45 | 0.00 | - | 1 | 48 | 70.36% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 185.00 | 121.00 | 124.40 | 126.90 | 0.00 | - | 5 | 79 | 69.09% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 190.00 | 108.45 | 120.30 | 121.95 | 0.00 | - | 1 | 65 | 67.68% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 195.00 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD240920C00200000 | 2024-04-24 9:33AM EDT | 200.00 | 110.10 | 111.65 | 113.40 | 0.00 | - | 9 | 1,080 | 65.91% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 210.00 | 108.13 | 102.10 | 104.60 | 0.00 | - | 1 | 122 | 62.31% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 220.00 | 76.20 | 93.70 | 95.85 | 0.00 | - | 1 | 437 | 59.96% |
| CRWD240920C00230000 | 2024-04-23 9:42AM EDT | 230.00 | 77.00 | 85.40 | 88.15 | 0.00 | - | 1 | 820 | 58.48% |
| CRWD240920C00240000 | 2024-04-24 12:15PM EDT | 240.00 | 71.55 | 77.70 | 79.95 | 0.00 | - | 14 | 237 | 56.64% |
| CRWD240920C00250000 | 2024-04-26 11:28AM EDT | 250.00 | 70.97 | 69.75 | 72.15 | +4.47 | +6.72% | 3 | 229 | 54.53% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 260.00 | 59.71 | 64.15 | 64.75 | 0.00 | - | 1 | 77 | 54.24% |
| CRWD240920C00270000 | 2024-04-24 3:08PM EDT | 270.00 | 53.00 | 56.65 | 58.10 | 0.00 | - | 1 | 148 | 52.49% |
| CRWD240920C00280000 | 2024-04-24 9:41AM EDT | 280.00 | 51.91 | 50.50 | 51.90 | +0.54 | +1.05% | 20 | 119 | 51.59% |
| CRWD240920C00290000 | 2024-04-25 11:52AM EDT | 290.00 | 45.70 | 44.85 | 46.55 | +6.75 | +17.33% | 1 | 198 | 51.09% |
| CRWD240920C00300000 | 2024-04-26 2:37PM EDT | 300.00 | 39.50 | 39.65 | 41.00 | +4.35 | +12.38% | 9 | 368 | 50.23% |
| CRWD240920C00310000 | 2024-04-26 3:59PM EDT | 310.00 | 35.90 | 35.80 | 36.05 | +4.80 | +15.43% | 7 | 312 | 50.14% |
| CRWD240920C00320000 | 2024-04-26 2:01PM EDT | 320.00 | 31.57 | 31.45 | 31.75 | +3.27 | +11.55% | 22 | 188 | 49.83% |
| CRWD240920C00330000 | 2024-04-26 10:50AM EDT | 330.00 | 27.83 | 27.55 | 27.85 | +2.88 | +11.54% | 35 | 338 | 49.39% |
| CRWD240920C00340000 | 2024-04-26 10:37AM EDT | 340.00 | 24.15 | 23.30 | 24.35 | +4.45 | +22.59% | 8 | 298 | 49.01% |
| CRWD240920C00350000 | 2024-04-26 11:48AM EDT | 350.00 | 20.65 | 20.10 | 21.35 | +2.50 | +13.77% | 6 | 392 | 48.83% |
| CRWD240920C00360000 | 2024-04-26 10:24AM EDT | 360.00 | 18.05 | 17.15 | 18.75 | +1.79 | +11.01% | 11 | 103 | 48.79% |
| CRWD240920C00370000 | 2024-04-26 2:15PM EDT | 370.00 | 15.50 | 15.55 | 15.90 | +2.65 | +20.62% | 1 | 232 | 47.96% |
| CRWD240920C00380000 | 2024-04-26 2:15PM EDT | 380.00 | 13.40 | 12.70 | 13.80 | +1.60 | +13.56% | 1 | 248 | 47.81% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 390.00 | 10.85 | 11.05 | 11.85 | 0.00 | - | 4 | 102 | 47.51% |
| CRWD240920C00400000 | 2024-04-26 2:29PM EDT | 400.00 | 9.90 | 9.00 | 10.15 | +1.75 | +21.47% | 20 | 1,376 | 47.24% |
| CRWD240920C00410000 | 2024-04-24 11:48AM EDT | 410.00 | 7.10 | 8.45 | 8.75 | 0.00 | - | 1 | 124 | 47.13% |
| CRWD240920C00420000 | 2024-04-26 12:22PM EDT | 420.00 | 7.35 | 7.35 | 7.50 | +1.25 | +20.49% | 5 | 78 | 46.98% |
| CRWD240920C00430000 | 2024-04-25 11:49AM EDT | 430.00 | 5.00 | 6.30 | 6.45 | 0.00 | - | 8 | 467 | 46.91% |
| CRWD240920C00440000 | 2024-04-26 1:03PM EDT | 440.00 | 5.40 | 5.35 | 5.55 | +0.50 | +10.20% | 5 | 52 | 46.86% |
| CRWD240920C00450000 | 2024-04-25 1:49PM EDT | 450.00 | 4.25 | 4.50 | 4.75 | 0.00 | - | 35 | 93 | 46.78% |
| CRWD240920C00460000 | 2024-04-25 3:09PM EDT | 460.00 | 3.60 | 2.98 | 4.10 | 0.00 | - | 26 | 59 | 46.81% |
| CRWD240920C00470000 | 2024-04-25 10:52AM EDT | 470.00 | 2.70 | 3.25 | 3.55 | 0.00 | - | 1 | 109 | 46.88% |
| CRWD240920C00480000 | 2024-04-26 1:14PM EDT | 480.00 | 2.73 | 2.66 | 3.05 | -1.27 | -31.75% | 5 | 133 | 46.87% |
| CRWD240920C00490000 | 2024-04-19 9:38AM EDT | 490.00 | 1.79 | 2.25 | 2.89 | 0.00 | - | 4 | 6 | 47.85% |
| CRWD240920C00500000 | 2024-04-23 3:59PM EDT | 500.00 | 2.09 | 1.93 | 2.36 | +0.26 | +14.21% | 1 | 67 | 47.31% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 15 | 70 | 83.01% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 10 | 40 | 79.64% |
| CRWD240920P00100000 | 2024-04-17 3:02PM EDT | 100.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 5 | 16 | 74.02% |
| CRWD240920P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 0.17 | 0.02 | 0.52 | 0.00 | - | 2 | 12 | 71.97% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.04 | 0.59 | 0.00 | - | 2 | 19 | 70.41% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 68.75% |
| CRWD240920P00120000 | 2024-04-18 3:04PM EDT | 120.00 | 0.27 | 0.10 | 0.67 | 0.00 | - | 5 | 228 | 66.55% |
| CRWD240920P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.44 | 0.11 | 0.68 | 0.00 | - | 5 | 86 | 64.06% |
| CRWD240920P00130000 | 2024-03-08 4:26PM EDT | 130.00 | 0.56 | 0.14 | 0.82 | 0.00 | - | 2 | 88 | 63.16% |
| CRWD240920P00135000 | 2024-03-14 10:55AM EDT | 135.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 1 | 18 | 62.23% |
| CRWD240920P00140000 | 2024-04-19 11:26AM EDT | 140.00 | 0.35 | 0.24 | 0.88 | 0.00 | - | 2 | 189 | 59.45% |
| CRWD240920P00145000 | 2024-04-23 1:34PM EDT | 145.00 | 0.64 | 0.30 | 1.00 | 0.00 | - | 2 | 796 | 58.33% |
| CRWD240920P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 1.08 | 0.50 | 1.13 | 0.00 | - | 20 | 100 | 58.01% |
| CRWD240920P00155000 | 2024-04-12 12:11PM EDT | 155.00 | 0.96 | 0.68 | 1.27 | +0.06 | +6.67% | 13 | 162 | 57.32% |
| CRWD240920P00160000 | 2024-04-24 3:53PM EDT | 160.00 | 1.30 | 0.76 | 1.44 | 0.00 | - | 1 | 155 | 56.13% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 165.00 | 1.26 | 0.96 | 1.62 | 0.00 | - | 1 | 427 | 55.37% |
| CRWD240920P00170000 | 2024-04-24 9:58AM EDT | 170.00 | 1.40 | 1.18 | 1.83 | 0.00 | - | 1 | 256 | 54.61% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 175.00 | 2.35 | 1.42 | 2.05 | 0.00 | - | 13 | 91 | 53.81% |
| CRWD240920P00180000 | 2024-04-22 1:04PM EDT | 180.00 | 2.43 | 1.70 | 2.30 | 0.00 | - | 28 | 280 | 53.04% |
| CRWD240920P00185000 | 2024-04-24 9:39AM EDT | 185.00 | 2.14 | 1.87 | 2.59 | 0.00 | - | 1 | 237 | 51.94% |
| CRWD240920P00190000 | 2024-04-18 3:30PM EDT | 190.00 | 3.05 | 2.59 | 2.72 | 0.00 | - | 7 | 500 | 51.67% |
| CRWD240920P00195000 | 2024-04-25 10:57AM EDT | 195.00 | 3.75 | 3.00 | 3.10 | 0.00 | - | 1 | 478 | 51.04% |
| CRWD240920P00200000 | 2024-04-26 1:35PM EDT | 200.00 | 3.45 | 3.45 | 3.55 | -0.60 | -14.81% | 10 | 1,136 | 50.46% |
| CRWD240920P00210000 | 2024-04-25 1:09PM EDT | 210.00 | 4.40 | 4.25 | 4.60 | -0.64 | -12.70% | 8 | 563 | 49.45% |
| CRWD240920P00220000 | 2024-04-25 11:50AM EDT | 220.00 | 7.00 | 5.80 | 5.95 | 0.00 | - | 1 | 206 | 48.47% |
| CRWD240920P00230000 | 2024-04-25 1:08PM EDT | 230.00 | 8.36 | 7.05 | 7.55 | 0.00 | - | 1 | 459 | 47.44% |
| CRWD240920P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 10.03 | 8.90 | 9.50 | 0.00 | - | 1 | 615 | 46.52% |
| CRWD240920P00250000 | 2024-04-25 2:32PM EDT | 250.00 | 12.32 | 11.50 | 11.85 | -0.48 | -3.75% | 1 | 310 | 45.72% |
| CRWD240920P00260000 | 2024-04-25 11:55AM EDT | 260.00 | 17.03 | 13.55 | 15.65 | 0.00 | - | 11 | 410 | 46.66% |
| CRWD240920P00270000 | 2024-04-26 3:48PM EDT | 270.00 | 17.65 | 17.40 | 17.85 | -1.75 | -9.02% | 69 | 720 | 44.30% |
| CRWD240920P00280000 | 2024-04-26 1:00PM EDT | 280.00 | 21.45 | 21.30 | 21.55 | -1.78 | -7.66% | 7 | 277 | 43.67% |
| CRWD240920P00290000 | 2024-04-26 10:33AM EDT | 290.00 | 25.20 | 24.95 | 25.80 | -3.60 | -12.50% | 10 | 1,487 | 43.17% |
| CRWD240920P00300000 | 2024-04-26 1:00PM EDT | 300.00 | 30.35 | 30.25 | 30.50 | -4.40 | -12.66% | 58 | 473 | 42.63% |
| CRWD240920P00310000 | 2024-04-26 11:46AM EDT | 310.00 | 35.70 | 35.35 | 35.65 | -5.45 | -13.24% | 5 | 540 | 42.07% |
| CRWD240920P00320000 | 2024-04-26 9:45AM EDT | 320.00 | 42.56 | 40.95 | 41.35 | -1.04 | -2.39% | 1 | 197 | 41.62% |
| CRWD240920P00330000 | 2024-04-26 10:32AM EDT | 330.00 | 46.55 | 47.10 | 47.50 | -7.75 | -14.27% | 2 | 738 | 41.17% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 340.00 | 60.30 | 52.90 | 54.10 | 0.00 | - | 8 | 104 | 40.74% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 350.00 | 56.14 | 60.15 | 61.85 | 0.00 | - | 1 | 128 | 41.35% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 360.00 | 59.55 | 66.50 | 68.25 | 0.00 | - | 2 | 59 | 39.49% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 370.00 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 27.09% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 380.00 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 32.61% |
| CRWD240920P00390000 | 2024-03-06 10:38AM EDT | 390.00 | 66.10 | 83.95 | 85.25 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 400.00 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 66.55% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 410.00 | 119.78 | 108.30 | 109.95 | 0.00 | - | 1 | 3 | 37.14% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 440.00 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 0.00% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 154.35 | 157.55 | 0.00 | - | 7 | 0 | 38.29% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 480.00 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.