Italia markets closed
Dow Jones
37.870,97 -515,12 (-1,34%) Nasdaq
15.687,20 -295,88 (-1,85%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
55.888,06 -2.972,12 (-5,05%) CMC Crypto 200
1.282,77 -56,30 (-4,20%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 223.50 | 175.10 | 178.85 | 0.00 | - | 10 | 13 | 128.46% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 160.00 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 119.28% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 126.36% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 135.21% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 180.00 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 127.91% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 131.50% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 100.87% |
| CRWD241220C00195000 | 2024-04-22 11:31AM EDT | 195.00 | 103.28 | 112.55 | 115.00 | 0.00 | - | - | 1 | 66.16% |
| CRWD241220C00200000 | 2024-04-19 1:31PM EDT | 200.00 | 100.96 | 108.60 | 109.70 | 0.00 | - | 4 | 5 | 64.05% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 210.00 | 114.46 | 101.05 | 101.75 | 0.00 | - | 2 | 28 | 62.34% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 87.69% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 230.00 | 95.47 | 85.65 | 87.00 | 0.00 | - | 1 | 43 | 58.77% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 79.40 | 80.25 | 0.00 | - | 10 | 39 | 58.00% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 250.00 | 81.52 | 72.20 | 74.75 | 0.00 | - | 1 | 229 | 57.06% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 76.07 | 66.05 | 67.45 | 0.00 | - | 20 | 124 | 55.34% |
| CRWD241220C00270000 | 2024-04-30 10:45AM EDT | 270.00 | 64.66 | 61.15 | 61.80 | -6.34 | -8.93% | 3 | 30 | 55.04% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 280.00 | 56.05 | 55.85 | 56.30 | -5.00 | -8.19% | 7 | 49 | 54.24% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 51.44 | 50.85 | 51.30 | 0.00 | - | 2 | 76 | 53.56% |
| CRWD241220C00300000 | 2024-04-30 11:55AM EDT | 300.00 | 47.40 | 46.25 | 46.55 | -6.60 | -12.22% | 2 | 265 | 52.93% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 310.00 | 47.30 | 41.85 | 42.25 | 0.00 | - | 2 | 32 | 52.33% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 320.00 | 43.70 | 37.80 | 38.20 | 0.00 | - | 1 | 322 | 51.76% |
| CRWD241220C00330000 | 2024-04-30 3:30PM EDT | 330.00 | 35.05 | 34.25 | 34.60 | -6.53 | -15.70% | 2 | 464 | 51.40% |
| CRWD241220C00340000 | 2024-04-30 10:00AM EDT | 340.00 | 34.53 | 30.90 | 31.25 | -3.25 | -8.60% | 20 | 203 | 50.99% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 350.00 | 32.70 | 27.75 | 28.05 | 0.00 | - | 1 | 1,075 | 50.50% |
| CRWD241220C00360000 | 2024-04-26 1:41PM EDT | 360.00 | 28.75 | 24.80 | 25.30 | 0.00 | - | 3 | 264 | 50.10% |
| CRWD241220C00370000 | 2024-04-30 3:13PM EDT | 370.00 | 22.28 | 22.40 | 23.70 | -3.97 | -15.12% | 1 | 311 | 50.42% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 380.00 | 20.48 | 20.10 | 20.50 | -4.17 | -16.92% | 1 | 298 | 49.86% |
| CRWD241220C00390000 | 2024-04-15 1:52PM EDT | 390.00 | 21.50 | 18.00 | 18.35 | 0.00 | - | 1 | 130 | 49.54% |
| CRWD241220C00400000 | 2024-04-26 10:40AM EDT | 400.00 | 19.05 | 16.05 | 16.50 | 0.00 | - | 1 | 117 | 49.36% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 410.00 | 13.07 | 14.50 | 14.75 | 0.00 | - | 1 | 115 | 49.10% |
| CRWD241220C00420000 | 2024-04-29 1:15PM EDT | 420.00 | 16.25 | 12.90 | 13.95 | 0.00 | - | 2 | 67 | 49.92% |
| CRWD241220C00430000 | 2024-04-29 9:40AM EDT | 430.00 | 14.65 | 11.50 | 12.25 | 0.00 | - | 1 | 13 | 49.34% |
| CRWD241220C00440000 | 2024-04-26 1:58PM EDT | 440.00 | 12.45 | 9.55 | 11.00 | 0.00 | - | 1 | 32 | 49.20% |
| CRWD241220C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 11.05 | 9.10 | 9.45 | 0.00 | - | 5 | 57 | 48.39% |
| CRWD241220C00460000 | 2024-04-22 2:05PM EDT | 460.00 | 7.00 | 8.15 | 8.45 | 0.00 | - | 1 | 16 | 48.26% |
| CRWD241220C00470000 | 2024-04-25 10:36AM EDT | 470.00 | 7.05 | 7.25 | 7.70 | 0.00 | - | 3 | 357 | 48.40% |
| CRWD241220C00480000 | 2024-04-30 2:04PM EDT | 480.00 | 7.05 | 6.40 | 7.25 | +0.75 | +11.90% | 19 | 283 | 48.97% |
| CRWD241220C00490000 | 2024-04-05 10:51AM EDT | 490.00 | 10.10 | 5.70 | 6.00 | 0.00 | - | 1 | 81 | 47.85% |
| CRWD241220C00500000 | 2024-04-25 10:52AM EDT | 500.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 15 | 162 | 47.83% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-04-30 1:07PM EDT | 145.00 | 1.84 | 1.72 | 2.23 | -0.27 | -12.80% | 2 | 107 | 54.25% |
| CRWD241220P00150000 | 2024-04-30 11:34AM EDT | 150.00 | 2.12 | 1.96 | 2.52 | +0.33 | +18.44% | 1 | 34 | 53.38% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 2.03 | 1.84 | 3.15 | 0.00 | - | 2 | 40 | 52.36% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 160.00 | 3.20 | 2.17 | 3.40 | 0.00 | - | 14 | 59 | 51.42% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 3.15 | 3.35 | 0.00 | - | 2 | 26 | 51.07% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 3 | 31 | 50.49% |
| CRWD241220P00175000 | 2024-04-24 3:54PM EDT | 175.00 | 3.85 | 4.10 | 4.30 | 0.00 | - | 1 | 18 | 50.26% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 180.00 | 4.95 | 4.65 | 4.85 | 0.00 | - | 2 | 360 | 49.70% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 185.00 | 5.25 | 5.20 | 5.45 | 0.00 | - | 7 | 76 | 49.13% |
| CRWD241220P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 6.70 | 5.85 | 6.10 | 0.00 | - | 50 | 169 | 48.58% |
| CRWD241220P00195000 | 2024-04-30 11:08AM EDT | 195.00 | 6.37 | 6.65 | 6.85 | +0.42 | +7.06% | 2 | 317 | 48.13% |
| CRWD241220P00200000 | 2024-04-29 9:38AM EDT | 200.00 | 6.50 | 7.35 | 7.70 | 0.00 | - | 2 | 130 | 47.76% |
| CRWD241220P00210000 | 2024-04-25 10:11AM EDT | 210.00 | 9.73 | 9.15 | 9.55 | 0.00 | - | 2 | 154 | 46.92% |
| CRWD241220P00220000 | 2024-04-25 10:55AM EDT | 220.00 | 12.15 | 11.30 | 11.75 | 0.00 | - | 2 | 1,116 | 46.19% |
| CRWD241220P00230000 | 2024-04-30 10:20AM EDT | 230.00 | 12.95 | 13.65 | 14.10 | -0.05 | -0.38% | 2 | 42 | 45.22% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 240.00 | 14.95 | 16.55 | 17.05 | 0.00 | - | 1 | 281 | 44.66% |
| CRWD241220P00250000 | 2024-04-29 2:00PM EDT | 250.00 | 18.06 | 19.80 | 20.20 | 0.00 | - | 2 | 185 | 43.88% |
| CRWD241220P00260000 | 2024-04-30 10:09AM EDT | 260.00 | 22.15 | 23.40 | 23.80 | +0.79 | +3.70% | 1 | 121 | 43.23% |
| CRWD241220P00270000 | 2024-04-26 3:30PM EDT | 270.00 | 25.00 | 27.35 | 27.85 | 0.00 | - | 5 | 273 | 42.66% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 280.00 | 30.52 | 31.70 | 32.20 | 0.00 | - | 1 | 52 | 42.00% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 290.00 | 33.57 | 36.50 | 37.20 | 0.00 | - | 51 | 164 | 41.62% |
| CRWD241220P00300000 | 2024-04-29 1:15PM EDT | 300.00 | 38.34 | 41.55 | 42.15 | 0.00 | - | 1 | 587 | 40.77% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 310.00 | 48.05 | 47.15 | 47.80 | 0.00 | - | 5 | 187 | 40.26% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 320.00 | 54.15 | 52.80 | 53.75 | 0.00 | - | 3 | 108 | 39.67% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 330.00 | 55.24 | 59.05 | 60.60 | 0.00 | - | 3 | 139 | 39.66% |
| CRWD241220P00340000 | 2024-04-30 11:37AM EDT | 340.00 | 64.85 | 66.05 | 66.80 | +5.20 | +8.72% | 1 | 227 | 38.54% |
| CRWD241220P00350000 | 2024-04-04 11:43AM EDT | 350.00 | 58.55 | 72.85 | 74.85 | 0.00 | - | 11 | 303 | 39.15% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 78.00 | 80.15 | 81.90 | 0.00 | - | 1 | 89 | 38.26% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 370.00 | 82.41 | 87.60 | 88.85 | 0.00 | - | 1 | 50 | 36.80% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 0.00% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.