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
62.594,00 +871,35 (+1,41%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.85 | 0.00 | - | 2 | 104 | 50.00 | 0.09 | +0.01 | +12.50% | 184 | 3,752 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.09 | 0.00 | - | 1 | 156 |
| 330.82 | 0.00 | - | 1 | 279 | 60.00 | 0.14 | +0.02 | +16.67% | 15 | 302 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.41 | 0.00 | - | 1 | 382 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.20 | 0.00 | - | 15 | 375 |
| 196.75 | 0.00 | - | 2 | 71 | 75.00 | 0.40 | +0.22 | +122.22% | 3 | 797 |
| 319.90 | 0.00 | - | 3 | 167 | 80.00 | 0.29 | 0.00 | - | 12 | 516 |
| 308.90 | 0.00 | - | 2 | 24 | 85.00 | 0.52 | 0.00 | - | 2 | 735 |
| 303.80 | 0.00 | - | 2 | 146 | 90.00 | 0.42 | 0.00 | - | 1 | 2,689 |
| 179.02 | 0.00 | - | 1 | 73 | 95.00 | 0.45 | 0.00 | - | 2 | 414 |
| 156.77 | -20.73 | -11.68% | 11 | 195 | 100.00 | 0.48 | -0.08 | -14.29% | 24 | 2,293 |
| 171.25 | 0.00 | - | 2 | 225 | 105.00 | 0.68 | 0.00 | - | 1 | 207 |
| 286.00 | 0.00 | - | 1 | 159 | 110.00 | 0.73 | -0.10 | -12.05% | 1 | 657 |
| 161.80 | 0.00 | - | 2 | 611 | 115.00 | 0.93 | 0.00 | - | 2 | 783 |
| 151.41 | 0.00 | - | 2 | 496 | 120.00 | 0.94 | -0.20 | -17.54% | 3 | 1,214 |
| 153.25 | 0.00 | - | 2 | 340 | 125.00 | 0.70 | 0.00 | - | 1 | 1,366 |
| 142.00 | 0.00 | - | 2 | 422 | 130.00 | 1.38 | 0.00 | - | 63 | 1,222 |
| 143.25 | 0.00 | - | 2 | 209 | 135.00 | 1.56 | -0.14 | -8.24% | 1 | 1,708 |
| 131.35 | 0.00 | - | 6 | 787 | 140.00 | 1.77 | +0.23 | +14.94% | 11 | 899 |
| 119.34 | 0.00 | - | 1 | 183 | 145.00 | 2.08 | -0.22 | -9.57% | 1 | 418 |
| 111.49 | -1.51 | -1.34% | 2 | 515 | 150.00 | 2.25 | -0.25 | -10.00% | 21 | 1,535 |
| 125.00 | 0.00 | - | 14 | 165 | 155.00 | 2.75 | -0.30 | -9.84% | 2 | 536 |
| 102.15 | 0.00 | - | 20 | 619 | 160.00 | 3.70 | +0.54 | +17.09% | 153 | 1,032 |
| 100.87 | 0.00 | - | 1 | 236 | 165.00 | 3.70 | -0.05 | -1.33% | 30 | 593 |
| 92.02 | 0.00 | - | 5 | 385 | 170.00 | 4.28 | -0.18 | -4.04% | 207 | 691 |
| 107.20 | 0.00 | - | 2 | 137 | 175.00 | 4.75 | -0.63 | -11.71% | 190 | 733 |
| 90.25 | 0.00 | - | 3 | 998 | 180.00 | 5.47 | -0.46 | -7.76% | 24 | 796 |
| 85.85 | 0.00 | - | 2 | 146 | 185.00 | 6.61 | -1.39 | -17.37% | 4 | 751 |
| 83.50 | 0.00 | - | 10 | 324 | 190.00 | 7.14 | -0.27 | -3.64% | 60 | 1,613 |
| 80.00 | 0.00 | - | 10 | 168 | 195.00 | 8.13 | -0.52 | -6.01% | 55 | 892 |
| 71.40 | +1.05 | +1.49% | 34 | 488 | 200.00 | 9.50 | -0.89 | -8.57% | 1,207 | 1,685 |
| 62.10 | -1.90 | -2.97% | 1 | 1,071 | 210.00 | 12.17 | -0.38 | -3.03% | 427 | 726 |
| 57.70 | +1.30 | +2.30% | 2 | 878 | 220.00 | 15.25 | +0.11 | +0.73% | 30 | 998 |
| 51.60 | -1.78 | -3.33% | 5 | 325 | 230.00 | 18.68 | -0.72 | -3.71% | 163 | 1,200 |
| 44.35 | -2.15 | -4.62% | 46 | 710 | 240.00 | 22.95 | -0.26 | -1.12% | 31 | 1,201 |
| 39.40 | -0.25 | -0.63% | 51 | 767 | 250.00 | 28.00 | -0.70 | -2.44% | 353 | 1,644 |
| 33.70 | -1.65 | -4.67% | 81 | 1,012 | 260.00 | 33.00 | +0.20 | +0.61% | 104 | 1,106 |
| 31.04 | +0.33 | +1.07% | 22 | 1,846 | 270.00 | 38.10 | -0.90 | -2.31% | 23 | 1,065 |
| 26.20 | -0.55 | -2.06% | 289 | 1,404 | 280.00 | 44.55 | -0.58 | -1.29% | 14 | 1,689 |
| 22.95 | +0.05 | +0.22% | 38 | 2,395 | 290.00 | 51.54 | -0.96 | -1.83% | 2 | 566 |
| 19.88 | -0.82 | -3.96% | 356 | 1,738 | 300.00 | 57.00 | -0.15 | -0.26% | 33 | 1,807 |
| 17.20 | -0.48 | -2.71% | 117 | 773 | 310.00 | 66.79 | +1.29 | +1.97% | 10 | 961 |
| 15.00 | +0.10 | +0.67% | 27 | 1,034 | 320.00 | 73.35 | +2.15 | +3.02% | 1 | 707 |
| 12.70 | -0.50 | -3.79% | 27 | 704 | 330.00 | 81.28 | +2.51 | +3.19% | 21 | 354 |
| 11.60 | +0.25 | +2.20% | 46 | 704 | 340.00 | 89.75 | 0.00 | - | 2 | 234 |
| 9.50 | -0.25 | -2.56% | 113 | 1,502 | 350.00 | 96.55 | 0.00 | - | 3 | 944 |
| 8.30 | -0.15 | -1.78% | 349 | 865 | 360.00 | 108.35 | +1.99 | +1.87% | 19 | 563 |
| 7.45 | +0.25 | +3.47% | 13 | 1,168 | 370.00 | 115.95 | 0.00 | - | 6 | 951 |
| 6.02 | -0.18 | -2.90% | 45 | 603 | 380.00 | 124.46 | 0.00 | - | 47 | 331 |
| 4.90 | -0.21 | -4.11% | 19 | 513 | 390.00 | 131.90 | 0.00 | - | 2 | 54 |
| 4.40 | -0.30 | -6.38% | 110 | 2,960 | 400.00 | 143.40 | 0.00 | - | 7 | 775 |
| 4.23 | +0.36 | +9.30% | 606 | 585 | 410.00 | 144.60 | 0.00 | - | 38 | 69 |
| 3.40 | -0.20 | -5.56% | 122 | 728 | 420.00 | 148.50 | 0.00 | - | 6 | 4 |
| 2.84 | -0.09 | -3.07% | 25 | 518 | 430.00 | 172.05 | 0.00 | - | 10 | 1 |
| 2.70 | -0.02 | -0.74% | 10 | 196 | 440.00 | 174.62 | 0.00 | - | 1 | 24 |
| 2.39 | +0.14 | +6.22% | 46 | 964 | 450.00 | 185.20 | 0.00 | - | 20 | 0 |
| 2.00 | -0.38 | -15.97% | 3 | 537 | 460.00 | 160.60 | 0.00 | - | 1 | 0 |
| 1.66 | -0.18 | -9.78% | 7 | 425 | 470.00 | 165.25 | 0.00 | - | 4 | 0 |
| 1.55 | -0.11 | -6.63% | 45 | 1,440 | 480.00 | 176.55 | 0.00 | - | 6 | 0 |
| 1.40 | -1.26 | -47.37% | 1 | 194 | 490.00 | 189.19 | 0.00 | - | 2 | 0 |
| 1.14 | -0.06 | -5.00% | 117 | 803 | 500.00 | 242.00 | 0.00 | - | 22 | 9 |
| 1.00 | 0.00 | - | 10 | 122 | 510.00 | 126.65 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 2 | 288 | 520.00 | 254.02 | 0.00 | - | 1 | 0 |
| 1.99 | 0.00 | - | 1 | 12 | 530.00 | 173.90 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 3 | 47 | 540.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 4 | 72 | 550.00 | 166.10 | 0.00 | - | 6 | 0 |
| 0.88 | -0.10 | -10.20% | 3 | 97 | 560.00 | 176.85 | 0.00 | - | 4 | 0 |
| 0.55 | -0.09 | -14.06% | 7 | 125 | 570.00 | 187.00 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 75 | 972 | 580.00 | 278.49 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.