Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
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'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.57 | 0.00 | - | 4 | 6 | 90.00 | 0.08 | +0.01 | +14.29% | 36 | 1,191 |
| - | - | - | - | - | 95.00 | 0.09 | -0.03 | -25.00% | 2 | 284 |
| 163.62 | 0.00 | - | 1 | 5 | 100.00 | 0.11 | -0.02 | -15.38% | 285 | 1,847 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 3 | 12 |
| 228.87 | 0.00 | - | 9 | 9 | 110.00 | 0.27 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 115.00 | 0.20 | -0.07 | -25.93% | 1 | 12 |
| 154.97 | 0.00 | - | 4 | 2 | 120.00 | 0.21 | 0.00 | - | 1 | 285 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.30 | 0.00 | - | 8 | 306 |
| 131.42 | 0.00 | - | 2 | 1 | 130.00 | 0.50 | +0.10 | +25.00% | 1 | 96 |
| 141.85 | 0.00 | - | 12 | 10 | 135.00 | 0.25 | -0.44 | -63.77% | 1 | 45 |
| 174.00 | 0.00 | - | 5 | 8 | 140.00 | 0.54 | +0.19 | +54.29% | 3 | 204 |
| 148.60 | 0.00 | - | 1 | 21 | 145.00 | 0.65 | 0.00 | - | 1 | 821 |
| 119.30 | 0.00 | - | 5 | 30 | 150.00 | 0.65 | -0.10 | -13.33% | 25 | 278 |
| 113.28 | 0.00 | - | 2 | 48 | 155.00 | 0.70 | -0.27 | -27.84% | 9 | 215 |
| 232.50 | 0.00 | - | 1 | 34 | 160.00 | 0.93 | -0.21 | -18.42% | 24 | 233 |
| 148.34 | 0.00 | - | 29 | 41 | 165.00 | 1.15 | 0.00 | - | 48 | 462 |
| 88.50 | -9.89 | -10.05% | 2 | 79 | 170.00 | 1.24 | -0.37 | -22.98% | 11 | 512 |
| 88.18 | 0.00 | - | 1 | 33 | 175.00 | 1.37 | -0.28 | -16.97% | 10 | 170 |
| 126.90 | 0.00 | - | 10 | 39 | 180.00 | 1.68 | -0.52 | -23.64% | 27 | 545 |
| 129.34 | 0.00 | - | 4 | 84 | 185.00 | 1.88 | -0.42 | -18.26% | 15 | 299 |
| 72.49 | 0.00 | - | 30 | 44 | 190.00 | 2.22 | -0.74 | -25.00% | 30 | 575 |
| 67.95 | 0.00 | - | 3 | 26 | 195.00 | 2.55 | -0.85 | -25.00% | 60 | 1,060 |
| 61.25 | -1.25 | -2.00% | 52 | 1,161 | 200.00 | 3.30 | -0.85 | -20.48% | 324 | 3,841 |
| 52.05 | -1.10 | -2.07% | 37 | 170 | 210.00 | 4.47 | -1.03 | -18.73% | 274 | 1,093 |
| 43.54 | -0.65 | -1.47% | 12 | 417 | 220.00 | 6.10 | -1.85 | -23.27% | 370 | 986 |
| 38.79 | +0.59 | +1.54% | 4 | 860 | 230.00 | 8.56 | -2.07 | -19.47% | 215 | 1,290 |
| 29.45 | -1.35 | -4.38% | 97 | 375 | 240.00 | 12.00 | -2.13 | -15.07% | 210 | 6,049 |
| 23.75 | -2.08 | -8.05% | 104 | 511 | 250.00 | 16.14 | -2.34 | -12.66% | 362 | 1,828 |
| 18.75 | -1.55 | -7.64% | 364 | 786 | 260.00 | 20.27 | -3.18 | -13.56% | 359 | 1,147 |
| 14.70 | -1.50 | -9.26% | 310 | 1,375 | 270.00 | 26.39 | -2.89 | -9.87% | 46 | 1,782 |
| 11.59 | -1.01 | -8.02% | 163 | 1,660 | 280.00 | 32.99 | -1.31 | -3.82% | 48 | 947 |
| 9.20 | -0.35 | -3.66% | 139 | 1,110 | 290.00 | 40.00 | -3.12 | -7.24% | 350 | 2,212 |
| 6.80 | -0.90 | -11.69% | 635 | 3,600 | 300.00 | 49.08 | -0.09 | -0.18% | 13 | 1,551 |
| 5.25 | -0.70 | -11.76% | 443 | 1,357 | 310.00 | 56.47 | +0.31 | +0.55% | 3 | 1,004 |
| 3.96 | -0.59 | -12.97% | 399 | 3,284 | 320.00 | 68.12 | +1.93 | +2.92% | 2 | 877 |
| 3.22 | -0.36 | -10.06% | 204 | 2,939 | 330.00 | 75.41 | +0.61 | +0.82% | 48 | 1,108 |
| 2.46 | -0.44 | -15.17% | 128 | 2,396 | 340.00 | 84.04 | +1.20 | +1.45% | 8 | 622 |
| 1.95 | -0.19 | -8.88% | 349 | 3,319 | 350.00 | 93.25 | -0.95 | -1.01% | 30 | 907 |
| 1.50 | -0.07 | -4.46% | 113 | 1,772 | 360.00 | 103.20 | -0.51 | -0.49% | 17 | 483 |
| 1.29 | -0.15 | -10.42% | 84 | 1,600 | 370.00 | 116.21 | +3.43 | +3.04% | 7 | 346 |
| 1.02 | -0.14 | -12.07% | 14 | 3,218 | 380.00 | 124.92 | -1.23 | -0.98% | 13 | 635 |
| 0.75 | -0.11 | -12.79% | 45 | 1,521 | 390.00 | 131.60 | 0.00 | - | 671 | 39 |
| 0.60 | -0.21 | -25.93% | 425 | 6,381 | 400.00 | 145.20 | +3.15 | +2.22% | 10 | 9 |
| 0.50 | -0.10 | -16.67% | 38 | 798 | 410.00 | 152.15 | 0.00 | - | 40 | 0 |
| 0.38 | -0.22 | -36.67% | 12 | 688 | 420.00 | 164.13 | 0.00 | - | 2 | 2 |
| 0.46 | -0.09 | -16.36% | 5 | 737 | 430.00 | 174.15 | 0.00 | - | 2 | 0 |
| 0.30 | -0.12 | -28.57% | 9 | 279 | 440.00 | 142.95 | 0.00 | - | 1 | 0 |
| 0.29 | -0.20 | -40.82% | 14 | 325 | 450.00 | 67.80 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 7 | 390 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 0.25 | -0.04 | -13.79% | 2 | 474 | 470.00 | 205.10 | 0.00 | - | 1 | 0 |
| 0.15 | -0.15 | -50.00% | 6 | 695 | 480.00 | 215.12 | 0.00 | - | 1 | 0 |
| 0.25 | -0.04 | -13.79% | 65 | 835 | 490.00 | - | - | - | - | - |
| 0.13 | -0.07 | -35.00% | 18 | 919 | 500.00 | 148.50 | 0.00 | - | 2 | 0 |
| 0.36 | 0.00 | - | 31 | 152 | 510.00 | 158.65 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 68 | 149 | 520.00 | 143.00 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 1 | 107 | 530.00 | 135.10 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 189 | 540.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 32 | 550.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 32 | 153 | 560.00 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 10 | 279 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.