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
38.132,57 -273,09 (-0,71%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.128,64 -4.218,45 (-6,99%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 136.20 | 139.55 | 0.00 | - | - | 1 | 67.92% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 200.00 | 113.45 | 112.30 | 114.55 | 0.00 | - | 1 | 3 | 61.15% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 210.00 | 109.85 | 104.40 | 107.30 | 0.00 | - | 1 | 12 | 59.44% |
| CRWD250321C00220000 | 2024-04-02 2:55PM EDT | 220.00 | 122.60 | 97.90 | 100.25 | 0.00 | - | 8 | 11 | 58.55% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 230.00 | 97.35 | 92.15 | 93.40 | 0.00 | - | 1 | 1 | 57.95% |
| CRWD250321C00250000 | 2024-04-30 3:01PM EDT | 250.00 | 81.80 | 78.00 | 80.90 | -6.40 | -7.26% | 2 | 23 | 55.17% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 260.00 | 76.35 | 72.35 | 75.00 | +4.42 | +6.14% | 1 | 22 | 54.39% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 280.00 | 67.60 | 63.20 | 64.30 | 0.00 | - | 1 | 4 | 53.70% |
| CRWD250321C00290000 | 2024-04-25 2:22PM EDT | 290.00 | 63.50 | 58.35 | 59.50 | 0.00 | - | 2 | 7 | 53.11% |
| CRWD250321C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 61.90 | 53.70 | 54.85 | 0.00 | - | 8 | 26 | 52.46% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 310.00 | 58.35 | 48.75 | 50.55 | 0.00 | - | 3 | 12 | 51.62% |
| CRWD250321C00320000 | 2024-04-30 2:56PM EDT | 320.00 | 47.01 | 45.40 | 46.65 | -3.92 | -7.70% | 4 | 28 | 51.47% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 330.00 | 36.00 | 42.25 | 42.90 | 0.00 | - | 1 | 15 | 51.27% |
| CRWD250321C00340000 | 2024-04-19 3:50PM EDT | 340.00 | 34.00 | 38.80 | 39.50 | 0.00 | - | 6 | 14 | 50.89% |
| CRWD250321C00350000 | 2024-04-26 12:31PM EDT | 350.00 | 36.30 | 35.60 | 36.30 | -3.70 | -9.25% | 1 | 18 | 50.53% |
| CRWD250321C00360000 | 2024-04-23 10:11AM EDT | 360.00 | 33.85 | 31.15 | 33.60 | 0.00 | - | - | 1 | 50.75% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 28.26 | 29.85 | 30.65 | 0.00 | - | 1 | 52 | 50.25% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 380.00 | 40.50 | 27.60 | 28.15 | 0.00 | - | 3 | 51 | 50.00% |
| CRWD250321C00390000 | 2024-04-19 11:11AM EDT | 390.00 | 22.20 | 25.15 | 25.85 | 0.00 | - | 4 | 76 | 49.77% |
| CRWD250321C00400000 | 2024-04-29 2:32PM EDT | 400.00 | 27.40 | 23.20 | 23.70 | 0.00 | - | 2 | 70 | 49.54% |
| CRWD250321C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 24.40 | 21.20 | 22.35 | 0.00 | - | 4 | 60 | 49.96% |
| CRWD250321C00420000 | 2024-04-19 10:16AM EDT | 420.00 | 17.55 | 18.50 | 19.95 | 0.00 | - | 7 | 32 | 49.16% |
| CRWD250321C00430000 | 2024-04-26 12:18PM EDT | 430.00 | 20.50 | 16.80 | 19.55 | 0.00 | - | 5 | 18 | 50.35% |
| CRWD250321C00440000 | 2024-04-26 12:18PM EDT | 440.00 | 18.80 | 16.20 | 16.70 | 0.00 | - | 2 | 95 | 48.75% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 450.00 | 15.15 | 14.80 | 15.40 | 0.00 | - | 4 | 7 | 48.72% |
| CRWD250321C00460000 | 2024-04-18 10:10AM EDT | 460.00 | 13.45 | 13.60 | 14.05 | 0.00 | - | 1 | 28 | 48.50% |
| CRWD250321C00470000 | 2024-04-19 10:24AM EDT | 470.00 | 10.75 | 12.45 | 12.90 | 0.00 | - | 1 | 14 | 48.40% |
| CRWD250321C00480000 | 2024-04-22 2:07PM EDT | 480.00 | 10.15 | 11.40 | 11.85 | 0.00 | - | 2 | 10 | 48.32% |
| CRWD250321C00490000 | 2024-04-22 10:58AM EDT | 490.00 | 8.20 | 10.45 | 10.85 | 0.00 | - | 1 | 49 | 48.19% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-04-25 1:00PM EDT | 145.00 | 2.94 | 1.96 | 4.60 | 0.00 | - | - | 5 | 51.59% |
| CRWD250321P00150000 | 2024-04-25 1:01PM EDT | 150.00 | 3.65 | 2.59 | 4.30 | 0.00 | - | - | 4 | 50.06% |
| CRWD250321P00155000 | 2024-04-25 1:01PM EDT | 155.00 | 4.25 | 4.30 | 4.50 | 0.00 | - | - | 3 | 51.06% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 160.00 | 5.41 | 4.85 | 5.05 | 0.00 | - | 2 | 18 | 50.53% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 5.45 | 5.70 | 0.00 | - | - | 1 | 50.07% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 170.00 | 5.92 | 6.05 | 6.30 | 0.00 | - | 1 | 4 | 49.75% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 6.80 | 7.05 | 0.00 | - | 6 | 25 | 49.34% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 180.00 | 6.65 | 7.55 | 8.35 | 0.00 | - | 1 | 2 | 49.95% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 8.35 | 8.70 | 0.00 | - | - | 1 | 48.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 9.25 | 9.55 | 0.00 | - | 1 | 6 | 47.97% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 195.00 | 9.00 | 10.15 | 10.45 | 0.00 | - | 10 | 11 | 47.44% |
| CRWD250321P00200000 | 2024-04-26 12:39PM EDT | 200.00 | 10.10 | 11.10 | 11.55 | 0.00 | - | 1 | 14 | 47.14% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 210.00 | 11.85 | 13.30 | 13.90 | 0.00 | - | 11 | 48 | 46.46% |
| CRWD250321P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 16.80 | 15.75 | 16.55 | 0.00 | - | 1 | 87 | 45.80% |
| CRWD250321P00230000 | 2024-04-30 12:35PM EDT | 230.00 | 18.10 | 18.65 | 19.25 | +0.01 | +0.06% | 22 | 22 | 44.85% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 240.00 | 22.25 | 21.70 | 22.55 | 0.00 | - | 1 | 33 | 44.28% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 250.00 | 24.13 | 25.20 | 26.35 | 0.00 | - | 1 | 111 | 43.91% |
| CRWD250321P00260000 | 2024-04-09 1:35PM EDT | 260.00 | 25.30 | 29.05 | 30.65 | 0.00 | - | 1 | 5 | 43.70% |
| CRWD250321P00270000 | 2024-04-23 11:31AM EDT | 270.00 | 31.25 | 33.25 | 34.95 | 0.00 | - | 1 | 24 | 43.14% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 280.00 | 32.15 | 37.85 | 38.85 | 0.00 | - | 13 | 13 | 41.90% |
| CRWD250321P00290000 | 2024-04-22 1:58PM EDT | 290.00 | 44.15 | 42.80 | 44.45 | 0.00 | - | 35 | 34 | 41.97% |
| CRWD250321P00300000 | 2024-04-30 2:56PM EDT | 300.00 | 47.51 | 47.95 | 49.00 | +3.56 | +8.10% | 2 | 6 | 40.77% |
| CRWD250321P00310000 | 2024-04-26 1:00PM EDT | 310.00 | 49.15 | 53.60 | 55.15 | 0.00 | - | 1 | 144 | 40.74% |
| CRWD250321P00320000 | 2024-04-16 10:31AM EDT | 320.00 | 56.58 | 59.45 | 61.15 | 0.00 | - | 20 | 129 | 40.29% |
| CRWD250321P00330000 | 2024-04-10 2:12PM EDT | 330.00 | 57.15 | 65.70 | 66.65 | 0.00 | - | 4 | 28 | 39.11% |
| CRWD250321P00340000 | 2024-04-11 3:18PM EDT | 340.00 | 60.60 | 72.15 | 74.45 | 0.00 | - | 1 | 51 | 39.76% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 350.00 | 82.15 | 78.95 | 81.45 | 0.00 | - | 6 | 75 | 39.44% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 86.05 | 88.10 | 0.00 | - | 8 | 86 | 38.51% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 370.00 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 33.46% |
© 2024 Yahoo. Tutti i diritti riservati.