Italia markets close in 4 hours 23 minutes
FTSE MIB
34.200,63 -95,68 (-0,28%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,97 +0,34 (+0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-01-09 4:02PM EDT | 120.00 | 165.18 | 210.00 | 214.50 | 0.00 | - | - | 1 | 126.86% |
| CRWD250417C00130000 | 2024-02-29 10:55AM EDT | 130.00 | 209.01 | 198.55 | 202.50 | 0.00 | - | 1 | 2 | 114.26% |
| CRWD250417C00135000 | 2024-02-14 11:30AM EDT | 135.00 | 210.50 | 190.00 | 194.50 | 0.00 | - | 1 | 1 | 103.75% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 150.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 114.06% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 106.44% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 98.50% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 109.18% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 185.00 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 80.98% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 190.00 | 127.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 200.00 | 122.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 210.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 220.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 70.06% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 240.00 | 81.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 250.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 260.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 270.00 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 64.29% |
| CRWD250417C00280000 | 2024-04-26 3:48PM EDT | 280.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00290000 | 2024-04-24 9:36AM EDT | 290.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 300.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 310.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250417C00320000 | 2024-04-23 11:08AM EDT | 320.00 | 50.62 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 1.56% |
| CRWD250417C00330000 | 2024-04-24 1:22PM EDT | 330.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 340.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 350.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| CRWD250417C00360000 | 2024-04-01 9:34AM EDT | 360.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| CRWD250417C00370000 | 2024-04-26 9:53AM EDT | 370.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| CRWD250417C00380000 | 2024-04-23 1:46PM EDT | 380.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00390000 | 2024-04-25 10:00AM EDT | 390.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00400000 | 2024-04-22 10:20AM EDT | 400.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| CRWD250417C00410000 | 2024-04-19 3:31PM EDT | 410.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 420.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| CRWD250417C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| CRWD250417C00450000 | 2024-04-25 12:16PM EDT | 450.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| CRWD250417C00460000 | 2024-04-12 10:53AM EDT | 460.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CRWD250417C00470000 | 2024-04-19 12:43PM EDT | 470.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00490000 | 2024-04-23 11:54AM EDT | 490.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| CRWD250417C00500000 | 2024-04-26 11:20AM EDT | 500.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-04-25 2:23PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD250417P00125000 | 2024-03-27 2:00PM EDT | 125.00 | 1.72 | 0.50 | 4.25 | 0.00 | - | 2 | 71 | 56.14% |
| CRWD250417P00130000 | 2024-04-03 12:20PM EDT | 130.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| CRWD250417P00135000 | 2024-03-27 2:00PM EDT | 135.00 | 2.51 | 0.74 | 4.85 | 0.00 | - | 2 | 10 | 53.66% |
| CRWD250417P00140000 | 2024-03-27 2:06PM EDT | 140.00 | 2.51 | 1.08 | 5.20 | 0.00 | - | 2 | 4 | 52.92% |
| CRWD250417P00145000 | 2024-04-17 3:07PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 155.00 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 50.65% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 160.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 50.82% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 175.00 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 50.52% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 49.83% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| CRWD250417P00195000 | 2024-04-25 1:05PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 210.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 220.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| CRWD250417P00230000 | 2024-04-25 1:05PM EDT | 230.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 6.25% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 240.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 6.25% |
| CRWD250417P00250000 | 2024-04-23 11:40AM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRWD250417P00260000 | 2024-04-23 2:05PM EDT | 260.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 270.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 3.13% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 280.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| CRWD250417P00290000 | 2024-04-22 2:29PM EDT | 290.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD250417P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.39% |
| CRWD250417P00310000 | 2024-04-19 10:30AM EDT | 310.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD250417P00320000 | 2024-04-19 2:49PM EDT | 320.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 20 | 140 | 0.00% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 330.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| CRWD250417P00340000 | 2024-04-22 2:30PM EDT | 340.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 350.00 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 48.20% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 360.00 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 49.27% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 32.29% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 380.00 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 420.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 430.00 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 450.00 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 14.01% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 480.00 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.