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
38.312,87 -92,79 (-0,24%) Petrolio
81,19 -0,74 (-0,90%) Bitcoin EUR
56.249,99 -3.106,90 (-5,23%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 170.00 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 126.30% |
| CRWD241018C00175000 | 2024-02-27 3:55PM EDT | 175.00 | 157.22 | 151.45 | 154.95 | 0.00 | - | - | 3 | 134.70% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 180.00 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 119.34% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 190.00 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 100.45% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 200.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 210.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 220.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 230.00 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 240.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 250.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 260.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00280000 | 2024-04-30 2:52PM EDT | 280.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00290000 | 2024-04-25 3:59PM EDT | 290.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241018C00300000 | 2024-04-30 3:57PM EDT | 300.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD241018C00310000 | 2024-04-30 3:57PM EDT | 310.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD241018C00320000 | 2024-04-30 10:43AM EDT | 320.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRWD241018C00330000 | 2024-04-30 10:47AM EDT | 330.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD241018C00340000 | 2024-04-25 3:34PM EDT | 340.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD241018C00350000 | 2024-04-29 11:30AM EDT | 350.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241018C00360000 | 2024-04-30 11:18AM EDT | 360.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018C00370000 | 2024-04-25 12:48PM EDT | 370.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD241018C00380000 | 2024-04-30 3:42PM EDT | 380.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241018C00390000 | 2024-04-22 12:15PM EDT | 390.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018C00400000 | 2024-04-30 10:43AM EDT | 400.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD241018C00410000 | 2024-04-23 10:25AM EDT | 410.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD241018C00420000 | 2024-04-22 3:47PM EDT | 420.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018C00430000 | 2024-04-23 3:45PM EDT | 430.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRWD241018C00440000 | 2024-04-25 1:54PM EDT | 440.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241018C00450000 | 2024-04-26 1:11PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018C00460000 | 2024-04-25 1:55PM EDT | 460.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CRWD241018C00470000 | 2024-04-26 9:45AM EDT | 470.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241018C00490000 | 2024-04-30 3:16PM EDT | 490.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD241018C00500000 | 2024-04-30 1:36PM EDT | 500.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241018P00145000 | 2024-04-30 1:07PM EDT | 145.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241018P00150000 | 2024-04-30 1:08PM EDT | 150.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD241018P00160000 | 2024-04-23 3:23PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 165.00 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 50.81% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 170.00 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 50.82% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 180.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| CRWD241018P00185000 | 2024-03-06 11:07AM EDT | 185.00 | 2.47 | 2.32 | 2.97 | 0.00 | - | 2 | 3 | 48.68% |
| CRWD241018P00190000 | 2024-04-19 12:33PM EDT | 190.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241018P00200000 | 2024-04-29 10:48AM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00210000 | 2024-04-30 3:17PM EDT | 210.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00220000 | 2024-04-30 1:32PM EDT | 220.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 230.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 240.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRWD241018P00250000 | 2024-04-30 12:30PM EDT | 250.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD241018P00260000 | 2024-04-30 12:00PM EDT | 260.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241018P00270000 | 2024-04-29 10:51AM EDT | 270.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD241018P00280000 | 2024-04-29 10:52AM EDT | 280.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD241018P00290000 | 2024-04-30 2:50PM EDT | 290.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD241018P00300000 | 2024-04-30 3:53PM EDT | 300.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00310000 | 2024-04-22 12:19PM EDT | 310.00 | 45.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD241018P00320000 | 2024-04-16 3:04PM EDT | 320.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018P00330000 | 2024-04-30 11:36AM EDT | 330.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-03-26 3:32PM EDT | 340.00 | 44.50 | 57.80 | 59.85 | 0.00 | - | 38 | 460 | 35.38% |
| CRWD241018P00350000 | 2024-04-23 9:30AM EDT | 350.00 | 68.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 360.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00370000 | 2024-03-08 11:26AM EDT | 370.00 | 60.80 | 68.85 | 72.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 380.00 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 0.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 390.00 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD241018P00400000 | 2024-04-03 9:33AM EDT | 400.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00430000 | 2024-03-08 11:01AM EDT | 430.00 | 107.04 | 117.55 | 119.25 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 470.00 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 0.00% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 480.00 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.