Italia markets closed
Dow Jones
39.058,14 +173,88 (+0,45%) Nasdaq
16.299,58 -32,98 (-0,20%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.844,89 -907,00 (-1,54%) CMC Crypto 200
1.321,15 +26,47 (+2,04%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:39PM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.65 | 0.00 | - | 5 | 101 | 50.00 | 0.06 | 0.00 | - | 2 | 271 |
| 260.21 | 0.00 | - | 1 | 291 | 55.00 | 0.05 | -0.01 | -16.67% | 3 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.05 | 0.00 | - | 1 | 112 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 12 | 179 |
| 268.08 | 0.00 | - | 1 | 58 | 70.00 | 0.11 | 0.00 | - | 10 | 367 |
| 220.00 | 0.00 | - | 1 | 71 | 75.00 | 0.18 | 0.00 | - | 10 | 681 |
| 223.90 | 0.00 | - | 1 | 168 | 80.00 | 0.16 | 0.00 | - | 10 | 510 |
| 241.72 | 0.00 | - | 1 | 25 | 85.00 | 0.18 | 0.00 | - | 10 | 562 |
| 239.56 | 0.00 | - | 1 | 148 | 90.00 | 0.37 | 0.00 | - | 10 | 2,690 |
| 221.25 | 0.00 | - | 1 | 74 | 95.00 | 0.29 | 0.00 | - | 10 | 394 |
| 200.22 | 0.00 | - | 1 | 263 | 100.00 | 0.37 | 0.00 | - | 5 | 1,758 |
| 205.10 | 0.00 | - | 1 | 226 | 105.00 | 0.54 | 0.00 | - | 1 | 208 |
| 218.39 | 0.00 | - | 2 | 160 | 110.00 | 1.10 | 0.00 | - | 1 | 668 |
| 201.00 | 0.00 | - | 1 | 612 | 115.00 | 0.76 | 0.00 | - | 20 | 735 |
| 177.59 | 0.00 | - | 1 | 530 | 120.00 | 1.07 | 0.00 | - | 9 | 860 |
| 193.90 | 0.00 | - | 1 | 404 | 125.00 | 1.36 | 0.00 | - | 10 | 1,259 |
| 159.90 | 0.00 | - | 1 | 430 | 130.00 | 1.53 | 0.00 | - | 2 | 1,047 |
| 158.80 | 0.00 | - | 108 | 209 | 135.00 | 1.35 | 0.00 | - | 1 | 1,691 |
| 185.69 | 0.00 | - | 1 | 809 | 140.00 | 2.04 | 0.00 | - | 10 | 883 |
| 145.15 | 0.00 | - | 2 | 182 | 145.00 | 2.30 | 0.00 | - | 1 | 388 |
| 175.95 | 0.00 | - | 1 | 478 | 150.00 | 1.99 | -0.01 | -0.50% | 2 | 1,442 |
| 173.40 | 0.00 | - | 1 | 177 | 155.00 | 2.49 | 0.00 | - | 1 | 545 |
| 158.30 | 0.00 | - | 1 | 646 | 160.00 | 3.05 | 0.00 | - | 1 | 952 |
| 143.25 | 0.00 | - | 1 | 238 | 165.00 | 3.35 | 0.00 | - | 3 | 595 |
| 150.77 | 0.00 | - | 1 | 385 | 170.00 | 3.71 | 0.00 | - | 6 | 429 |
| 119.81 | 0.00 | - | 1 | 153 | 175.00 | 4.25 | 0.00 | - | 1 | 611 |
| 117.87 | 0.00 | - | 1 | 1,000 | 180.00 | 4.95 | 0.00 | - | 50 | 687 |
| 121.55 | 0.00 | - | 14 | 146 | 185.00 | 5.85 | 0.00 | - | 1 | 682 |
| 129.69 | 0.00 | - | 1 | 323 | 190.00 | 5.50 | 0.00 | - | 3 | 809 |
| 106.72 | 0.00 | - | 5 | 151 | 195.00 | 6.10 | 0.00 | - | 2 | 477 |
| 133.25 | 0.00 | - | 1 | 499 | 200.00 | 6.50 | -0.25 | -3.70% | 26 | 934 |
| 103.50 | 0.00 | - | 11 | 1,019 | 210.00 | 8.58 | -0.97 | -10.16% | 25 | 475 |
| 85.38 | 0.00 | - | 18 | 740 | 220.00 | 10.15 | +0.15 | +1.50% | 12 | 397 |
| 109.00 | 0.00 | - | 1 | 340 | 230.00 | 11.90 | -0.20 | -1.65% | 32 | 509 |
| 92.00 | 0.00 | - | 3 | 933 | 240.00 | 14.10 | -0.37 | -2.56% | 5 | 429 |
| 93.34 | 0.00 | - | 1 | 527 | 250.00 | 16.78 | -0.22 | -1.29% | 9 | 731 |
| 86.36 | 0.00 | - | 1 | 676 | 260.00 | 20.35 | -0.05 | -0.25% | 19 | 682 |
| 80.15 | 0.00 | - | 1 | 1,335 | 270.00 | 24.49 | +0.64 | +2.68% | 11 | 650 |
| 75.60 | 0.00 | - | 2 | 629 | 280.00 | 26.80 | +0.15 | +0.56% | 5 | 449 |
| 68.30 | +1.00 | +1.49% | 1 | 2,360 | 290.00 | 31.57 | +0.52 | +1.67% | 3 | 396 |
| 62.00 | -0.72 | -1.15% | 9 | 380 | 300.00 | 36.02 | -0.53 | -1.45% | 2 | 1,153 |
| 56.45 | -0.85 | -1.48% | 2 | 292 | 310.00 | 40.45 | 0.00 | - | 22 | 328 |
| 53.10 | 0.00 | - | 79 | 534 | 320.00 | 46.50 | 0.00 | - | 17 | 356 |
| 49.35 | +2.16 | +4.58% | 2 | 489 | 330.00 | 58.15 | 0.00 | - | 5 | 156 |
| 42.15 | 0.00 | - | 2 | 557 | 340.00 | 55.71 | -2.14 | -3.70% | 1 | 120 |
| 39.60 | -1.55 | -3.77% | 11 | 1,500 | 350.00 | 63.25 | +1.30 | +2.10% | 4 | 222 |
| 37.63 | -0.08 | -0.21% | 1 | 305 | 360.00 | 69.70 | 0.00 | - | 6 | 234 |
| 33.80 | +0.99 | +3.02% | 1 | 841 | 370.00 | 82.23 | 0.00 | - | 5 | 56 |
| 31.77 | +1.97 | +6.61% | 8 | 392 | 380.00 | 81.64 | +1.14 | +1.42% | 1 | 49 |
| 27.36 | 0.00 | - | 3 | 366 | 390.00 | 72.60 | 0.00 | - | 10 | 14 |
| 25.40 | +0.04 | +0.16% | 25 | 381 | 400.00 | 120.67 | 0.00 | - | 1 | 68 |
| 23.25 | -1.75 | -7.00% | 9 | 244 | 410.00 | 113.70 | 0.00 | - | 2 | 28 |
| 21.55 | +1.45 | +7.21% | 17 | 536 | 420.00 | 134.88 | 0.00 | - | 3 | 7 |
| 18.85 | +2.45 | +14.94% | 4 | 259 | 430.00 | 113.12 | 0.00 | - | 1 | 11 |
| 16.43 | -1.07 | -6.11% | 8 | 63 | 440.00 | 154.88 | 0.00 | - | - | 36 |
| 15.68 | 0.00 | - | 8 | 276 | 450.00 | 129.12 | 0.00 | - | 3 | 10 |
| 14.70 | +0.50 | +3.52% | 13 | 540 | 460.00 | 169.45 | 0.00 | - | 2 | 10 |
| 13.00 | 0.00 | - | 8 | 369 | 470.00 | 178.45 | 0.00 | - | 10 | 25 |
| 12.45 | +0.60 | +5.06% | 3 | 1,200 | 480.00 | 168.94 | 0.00 | - | 3 | 0 |
| 11.50 | +4.65 | +67.88% | 3 | 32 | 490.00 | - | - | - | - | - |
| 10.15 | +0.40 | +4.10% | 13 | 276 | 500.00 | 197.30 | 0.00 | - | 10 | 4 |
© 2024 Yahoo. Tutti i diritti riservati.