Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,05-8,75 (-2,75%)
Alla chiusura: 04:00PM EDT
308,67 -0,38 (-0,12%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250117C000500002024-03-06 1:35PM EDT50.00287.65266.00269.650.00-5101173.23%
CRWD250117C000550002024-04-08 10:17AM EDT55.00260.21254.65258.550.00-1291119.26%
CRWD250117C000600002024-02-21 10:30AM EDT60.00218.67268.40272.500.00-6279217.07%
CRWD250117C000650002024-01-23 11:16AM EDT65.00233.90247.05251.200.00-167126.18%
CRWD250117C000700002024-02-09 10:58AM EDT70.00268.08254.55259.500.00-158180.36%
CRWD250117C000750002024-01-26 12:51PM EDT75.00220.00238.50242.500.00-171122.24%
CRWD250117C000800002024-04-04 11:29AM EDT80.00244.07231.05234.200.00-1168100.85%
CRWD250117C000850002024-02-12 2:44PM EDT85.00241.72249.70253.800.00-125189.52%
CRWD250117C000900002024-03-08 3:00PM EDT90.00239.56228.00231.450.00-1148124.42%
CRWD250117C000950002024-04-10 11:52AM EDT95.00221.25217.10220.000.00-17493.65%
CRWD250117C001000002024-04-03 2:32PM EDT100.00225.62212.15215.500.00-226491.20%
CRWD250117C001050002024-04-05 12:00PM EDT105.00216.50207.35210.800.00-122688.72%
CRWD250117C001100002024-04-04 9:34AM EDT110.00218.39202.70205.800.00-216086.00%
CRWD250117C001150002024-04-09 1:46PM EDT115.00201.00198.05201.800.00-161285.36%
CRWD250117C001200002024-03-18 12:07PM EDT120.00204.13193.60197.000.00-353183.48%
CRWD250117C001250002024-04-10 1:29PM EDT125.00193.90188.65191.800.00-140480.04%
CRWD250117C001300002024-04-10 9:30AM EDT130.00184.60184.05187.700.00-243179.20%
CRWD250117C001350002024-04-10 9:33AM EDT135.00180.52179.55182.900.00-124877.33%
CRWD250117C001400002024-04-10 9:30AM EDT140.00175.45174.95178.350.00-180975.70%
CRWD250117C001450002024-03-06 4:25PM EDT145.00191.00176.80180.400.00-318390.44%
CRWD250117C001500002024-04-12 1:06PM EDT150.00168.00165.90169.250.00-148172.66%
CRWD250117C001550002024-04-01 9:30AM EDT155.00173.40161.35164.850.00-117771.29%
CRWD250117C001600002024-03-13 2:22PM EDT160.00184.11157.10159.950.00-1065369.66%
CRWD250117C001650002024-04-10 9:30AM EDT165.00153.05152.75156.000.00-124069.01%
CRWD250117C001700002024-03-26 3:46PM EDT170.00170.30149.15151.500.00-938668.48%
CRWD250117C001750002024-03-28 11:36AM EDT175.00160.65144.30146.950.00-115466.53%
CRWD250117C001800002024-04-11 10:01AM EDT180.00144.55140.70143.200.00-11,00366.63%
CRWD250117C001850002024-03-19 2:32PM EDT185.00149.75136.20138.650.00-215265.00%
CRWD250117C001900002024-03-12 2:57PM EDT190.00154.30139.60142.450.00-333677.13%
CRWD250117C001950002024-03-08 11:10AM EDT195.00156.60133.85135.850.00-216172.46%
CRWD250117C002000002024-04-10 2:11PM EDT200.00127.09123.05126.850.00-150461.97%
CRWD250117C002100002024-04-09 10:02AM EDT210.00121.61116.50118.000.00-11,01960.70%
CRWD250117C002200002024-04-09 1:33PM EDT220.00110.83108.70109.850.00-374058.79%
CRWD250117C002300002024-04-10 9:46AM EDT230.00105.30101.35102.400.00-134557.47%
CRWD250117C002400002024-04-03 3:20PM EDT240.00103.0593.6596.850.00-193856.88%
CRWD250117C002500002024-04-12 12:49PM EDT250.0087.5587.2089.45-1.65-1.85%3055455.64%
CRWD250117C002600002024-04-12 2:58PM EDT260.0081.0080.8082.70-9.10-10.10%567654.56%
CRWD250117C002700002024-04-11 10:02AM EDT270.0077.3575.1576.300.00-41,33853.82%
CRWD250117C002800002024-04-08 9:37AM EDT280.0068.9569.3070.85-3.17-4.40%162353.20%
CRWD250117C002900002024-04-12 12:04PM EDT290.0065.7363.8565.25-9.40-12.51%12,35352.44%
CRWD250117C003000002024-04-12 2:52PM EDT300.0058.3058.3060.30-2.09-3.46%844551.71%
CRWD250117C003100002024-04-12 2:11PM EDT310.0054.2053.8055.30-4.80-8.14%233351.20%
CRWD250117C003200002024-04-12 2:09PM EDT320.0049.7047.9551.00-4.25-7.88%650950.15%
CRWD250117C003300002024-04-12 10:17AM EDT330.0046.8445.0045.90-0.36-0.76%133950.26%
CRWD250117C003400002024-04-12 10:50AM EDT340.0042.0739.9042.00-0.48-1.13%249849.83%
CRWD250117C003500002024-04-12 11:58AM EDT350.0039.2437.8538.35-2.89-6.86%11,56049.40%
CRWD250117C003600002024-04-12 1:48PM EDT360.0035.0134.6035.05-0.79-2.21%124549.08%
CRWD250117C003700002024-04-11 3:52PM EDT370.0035.1131.4532.200.00-178548.98%
CRWD250117C003800002024-04-09 10:17AM EDT380.0029.7328.6529.350.00-137148.67%
CRWD250117C003900002024-04-04 1:22PM EDT390.0030.5226.0527.600.00-528549.24%
CRWD250117C004000002024-04-11 1:41PM EDT400.0025.5023.5525.250.00-133649.06%
CRWD250117C004100002024-04-02 10:50AM EDT410.0023.6021.3522.350.00-115148.14%
CRWD250117C004200002024-04-12 1:33PM EDT420.0019.7019.3520.00-2.30-10.45%232947.57%
CRWD250117C004300002024-04-12 3:46PM EDT430.0018.0017.5518.55+0.10+0.56%2018547.80%
CRWD250117C004400002024-04-09 3:02PM EDT440.0016.2015.9516.850.00-35447.60%
CRWD250117C004500002024-04-12 12:52PM EDT450.0015.0014.4014.85-0.50-3.23%626446.89%
CRWD250117C004600002024-04-12 12:50PM EDT460.0013.5013.0514.50-0.10-0.74%953648.00%
CRWD250117C004700002024-04-12 2:57PM EDT470.0012.0511.8012.25-0.70-5.49%637646.65%
CRWD250117C004800002024-04-11 3:53PM EDT480.0012.209.7012.200.00-381,22247.98%
CRWD250117C004900002024-04-09 10:52AM EDT490.0010.019.6010.050.00-13446.38%
CRWD250117C005000002024-04-12 2:46PM EDT500.008.758.659.10-1.25-12.50%2132246.26%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250117P000500002024-02-23 12:26PM EDT50.000.100.040.240.00-527081.15%
CRWD250117P000550002024-03-25 3:58PM EDT55.000.080.050.200.00-1012375.98%
CRWD250117P000600002024-04-08 10:40AM EDT60.000.240.050.570.00-311280.37%
CRWD250117P000650002024-04-02 3:29PM EDT65.000.220.041.410.00-217386.13%
CRWD250117P000700002024-04-02 3:30PM EDT70.000.200.061.450.00-235682.64%
CRWD250117P000750002024-04-04 10:55AM EDT75.000.200.101.500.00-268179.61%
CRWD250117P000800002024-03-07 2:00PM EDT80.000.350.090.570.00-150967.04%
CRWD250117P000850002024-03-06 12:43PM EDT85.000.340.300.670.00-2257367.60%
CRWD250117P000900002024-03-06 12:00PM EDT90.000.430.000.670.00-42,69261.57%
CRWD250117P000950002024-02-29 11:31AM EDT95.000.810.200.860.00-539462.82%
CRWD250117P001000002024-04-05 3:48PM EDT100.000.490.211.190.00-11,75562.79%
CRWD250117P001050002024-03-06 4:55PM EDT105.000.700.000.000.00-820925.00%
CRWD250117P001100002024-04-02 1:26PM EDT110.000.750.341.360.00-167159.60%
CRWD250117P001150002024-03-06 10:59AM EDT115.000.840.371.290.00-672556.98%
CRWD250117P001200002024-03-27 2:05PM EDT120.001.000.452.060.00-186158.68%
CRWD250117P001250002024-04-12 3:55PM EDT125.001.320.621.99+0.20+17.86%1361,31856.76%
CRWD250117P001300002024-03-20 9:30AM EDT130.001.370.622.210.00-21,08055.33%
CRWD250117P001350002024-04-10 9:54AM EDT135.001.450.732.450.00-41,69454.33%
CRWD250117P001400002024-03-21 2:31PM EDT140.001.601.122.710.00-287354.14%
CRWD250117P001450002024-03-05 2:30PM EDT145.004.051.612.510.00-2338752.78%
CRWD250117P001500002024-04-12 3:55PM EDT150.002.541.593.60+0.45+21.53%691,52453.26%
CRWD250117P001550002024-04-08 9:30AM EDT155.002.401.793.550.00-1055051.49%
CRWD250117P001600002024-04-11 12:31PM EDT160.002.871.974.350.00-496751.40%
CRWD250117P001650002024-04-02 10:05AM EDT165.003.253.303.650.00-160450.49%
CRWD250117P001700002024-04-09 10:58AM EDT170.003.753.804.000.00-244150.21%
CRWD250117P001750002024-04-04 2:26PM EDT175.003.904.254.450.00-361749.55%
CRWD250117P001800002024-04-12 12:55PM EDT180.005.004.754.95+0.42+9.17%260648.94%
CRWD250117P001850002024-04-05 12:01PM EDT185.005.055.155.550.00-168748.49%
CRWD250117P001900002024-04-11 12:10PM EDT190.005.705.956.150.00-378347.93%
CRWD250117P001950002024-03-27 10:29AM EDT195.006.456.406.900.00-748047.61%
CRWD250117P002000002024-04-12 2:54PM EDT200.007.507.407.65+0.85+12.78%594647.16%
CRWD250117P002100002024-04-10 10:09AM EDT210.008.408.959.400.00-447346.42%
CRWD250117P002200002024-04-12 12:23PM EDT220.0011.1011.0511.40+0.72+6.94%1124545.69%
CRWD250117P002300002024-04-12 3:04PM EDT230.0013.8512.3513.60+1.20+9.49%449244.87%
CRWD250117P002400002024-04-12 12:52PM EDT240.0016.0515.8016.65+0.90+5.94%142144.82%
CRWD250117P002500002024-04-11 2:52PM EDT250.0017.0518.1520.100.00-461144.80%
CRWD250117P002600002024-04-11 12:11PM EDT260.0020.9521.9023.450.00-441344.23%
CRWD250117P002700002024-04-11 12:11PM EDT270.0024.4024.5526.650.00-864443.16%
CRWD250117P002800002024-04-09 3:25PM EDT280.0028.8029.4530.000.00-542741.96%
CRWD250117P002900002024-04-11 2:05PM EDT290.0034.4232.6534.80+2.87+9.10%1036241.91%
CRWD250117P003000002024-04-12 1:59PM EDT300.0039.1038.2539.40+3.60+10.14%271,17041.31%
CRWD250117P003100002024-04-11 1:08PM EDT310.0041.4043.2043.950.00-935340.35%
CRWD250117P003200002024-04-09 12:17PM EDT320.0047.4547.6049.250.00-1135039.78%
CRWD250117P003300002024-04-10 9:37AM EDT330.0053.0054.1557.000.00-514841.17%
CRWD250117P003400002024-03-25 1:55PM EDT340.0053.6059.7061.250.00-1411539.02%
CRWD250117P003500002024-04-08 3:26PM EDT350.0064.8066.3567.850.00-4322438.75%
CRWD250117P003600002024-04-11 12:52PM EDT360.0071.4573.0074.700.00-1023738.43%
CRWD250117P003700002024-03-27 11:10AM EDT370.0074.4079.1581.650.00-25937.93%
CRWD250117P003800002024-03-28 1:12PM EDT380.0080.5086.1588.800.00-114937.34%
CRWD250117P003900002024-03-06 10:33AM EDT390.0072.6091.2592.450.00-101432.53%
CRWD250117P004000002024-03-06 12:22PM EDT400.0090.0096.7599.100.00-206930.28%
CRWD250117P004100002024-02-15 12:23PM EDT410.00102.20107.30110.100.00-22933.33%
CRWD250117P004200002024-04-08 12:05PM EDT420.00116.27117.55120.000.00-3934.88%
CRWD250117P004300002024-03-21 2:05PM EDT430.00113.12126.35128.350.00-11134.18%
CRWD250117P004400002024-02-21 12:46PM EDT440.00154.88121.40123.750.00--360.00%
CRWD250117P004500002024-03-21 2:05PM EDT450.00129.12144.00145.650.00-31032.69%
CRWD250117P004600002024-03-05 11:01AM EDT460.00169.45141.15143.900.00-2100.00%
CRWD250117P004700002024-03-05 11:01AM EDT470.00178.45150.25152.400.00-10250.00%
CRWD250117P004800002024-04-08 12:05PM EDT480.00168.94171.50174.050.00-34133.10%
CRWD250117P005000002024-04-03 9:34AM EDT500.00183.20189.55193.500.00-71233.90%