Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.853,01 -1.353,46 (-2,25%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 135.74% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 125.05% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-03-22 3:57PM EDT | 100.00 | 236.00 | 189.00 | 193.50 | 0.00 | - | 2 | 38 | 0.00% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2023-09-07 10:19AM EDT | 110.00 | 75.95 | 84.65 | 86.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2023-10-12 10:37AM EDT | 120.00 | 87.75 | 94.65 | 96.50 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 101.08% |
| CRWD250620C00130000 | 2024-01-22 3:28PM EDT | 130.00 | 179.93 | 174.05 | 178.50 | 0.00 | - | 15 | 68 | 57.02% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 120.47% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 83.10% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 117.31% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 150.00 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 95.20% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 51.37% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 160.00 | 163.23 | 159.60 | 161.75 | 0.00 | - | 2 | 43 | 68.84% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 91.53% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 170.00 | 160.81 | 151.20 | 153.85 | 0.00 | - | 20 | 75 | 66.75% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 146.04 | 147.25 | 150.05 | 0.00 | - | 20 | 37 | 65.96% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 31.75% |
| CRWD250620C00185000 | 2024-03-28 12:50PM EDT | 185.00 | 158.83 | 140.00 | 142.40 | 0.00 | - | 1 | 880 | 64.69% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 190.00 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 77.37% |
| CRWD250620C00195000 | 2024-03-06 11:34AM EDT | 195.00 | 171.45 | 143.40 | 144.70 | 0.00 | - | 3 | 71 | 75.92% |
| CRWD250620C00200000 | 2024-04-25 10:27AM EDT | 200.00 | 120.17 | 128.05 | 130.35 | 0.00 | - | 1 | 242 | 61.46% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 210.00 | 130.25 | 121.35 | 123.20 | 0.00 | - | 20 | 124 | 60.46% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 220.00 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 40.43% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 230.00 | 104.50 | 107.80 | 110.10 | 0.00 | - | 2 | 131 | 58.48% |
| CRWD250620C00240000 | 2024-04-19 10:05AM EDT | 240.00 | 90.00 | 101.65 | 104.20 | 0.00 | - | 2 | 120 | 57.86% |
| CRWD250620C00250000 | 2024-04-19 2:17PM EDT | 250.00 | 80.31 | 95.55 | 98.80 | 0.00 | - | 4 | 2,199 | 57.30% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 260.00 | 74.73 | 89.70 | 91.35 | 0.00 | - | 2 | 96 | 55.74% |
| CRWD250620C00270000 | 2024-04-23 12:28PM EDT | 270.00 | 81.32 | 84.30 | 87.00 | 0.00 | - | 20 | 274 | 55.61% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 280.00 | 75.16 | 78.45 | 81.05 | 0.00 | - | 20 | 59 | 54.41% |
| CRWD250620C00290000 | 2024-04-25 9:53AM EDT | 290.00 | 65.00 | 73.40 | 75.25 | 0.00 | - | 1 | 107 | 53.47% |
| CRWD250620C00300000 | 2024-04-25 2:39PM EDT | 300.00 | 65.55 | 68.35 | 70.40 | 0.00 | - | 21 | 171 | 52.77% |
| CRWD250620C00310000 | 2024-04-23 10:49AM EDT | 310.00 | 61.20 | 64.00 | 66.85 | 0.00 | - | 2 | 82 | 52.70% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 320.00 | 57.25 | 59.65 | 62.50 | 0.00 | - | 28 | 87 | 52.16% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 330.00 | 56.80 | 56.50 | 57.35 | +8.30 | +17.11% | 8 | 142 | 51.61% |
| CRWD250620C00340000 | 2024-04-22 3:23PM EDT | 340.00 | 44.82 | 52.65 | 54.10 | 0.00 | - | 1 | 81 | 51.39% |
| CRWD250620C00350000 | 2024-04-25 10:58AM EDT | 350.00 | 43.25 | 49.10 | 49.80 | 0.00 | - | 3 | 461 | 50.73% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 360.00 | 47.00 | 44.80 | 46.40 | 0.00 | - | 2 | 55 | 50.61% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 370.00 | 50.02 | 42.60 | 43.25 | 0.00 | - | 1 | 36 | 50.02% |
| CRWD250620C00380000 | 2024-04-16 12:26PM EDT | 380.00 | 37.95 | 39.60 | 40.35 | 0.00 | - | 1 | 25 | 50.00% |
| CRWD250620C00390000 | 2024-04-26 3:26PM EDT | 390.00 | 37.20 | 36.90 | 37.55 | +6.10 | +19.61% | 13 | 83 | 49.69% |
| CRWD250620C00400000 | 2024-04-26 3:37PM EDT | 400.00 | 34.30 | 33.45 | 34.95 | +0.10 | +0.29% | 2 | 349 | 49.41% |
| CRWD250620C00410000 | 2024-04-19 9:34AM EDT | 410.00 | 26.70 | 30.95 | 32.60 | 0.00 | - | 1 | 13 | 49.21% |
| CRWD250620C00420000 | 2024-04-16 10:11AM EDT | 420.00 | 29.45 | 29.05 | 30.30 | 0.00 | - | 4 | 44 | 48.94% |
| CRWD250620C00430000 | 2024-04-26 10:24AM EDT | 430.00 | 27.95 | 27.30 | 28.35 | +3.75 | +15.50% | 5 | 18 | 48.84% |
| CRWD250620C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 24.40 | 24.60 | 28.35 | 0.00 | - | 1 | 10 | 50.30% |
| CRWD250620C00450000 | 2024-04-25 11:05AM EDT | 450.00 | 20.80 | 22.90 | 24.85 | 0.00 | - | 1 | 128 | 48.70% |
| CRWD250620C00460000 | 2024-04-18 2:23PM EDT | 460.00 | 19.26 | 22.05 | 22.90 | 0.00 | - | 1 | 31 | 48.31% |
| CRWD250620C00470000 | 2024-04-24 12:20PM EDT | 470.00 | 18.30 | 19.60 | 21.45 | 0.00 | - | 1 | 36 | 48.27% |
| CRWD250620C00480000 | 2024-04-25 10:57AM EDT | 480.00 | 16.20 | 18.60 | 20.10 | 0.00 | - | 5 | 138 | 48.24% |
| CRWD250620C00490000 | 2024-04-25 3:35PM EDT | 490.00 | 16.75 | 16.85 | 18.85 | 0.00 | - | 10 | 169 | 48.22% |
| CRWD250620C00500000 | 2024-04-26 2:09PM EDT | 500.00 | 16.80 | 15.65 | 17.60 | +1.75 | +11.63% | 6 | 31 | 48.12% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-04-17 3:19PM EDT | 75.00 | 0.45 | 0.10 | 5.00 | 0.00 | - | 10 | 54 | 79.59% |
| CRWD250620P00080000 | 2024-04-25 1:02PM EDT | 80.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 4 | 14 | 75.76% |
| CRWD250620P00085000 | 2024-04-25 1:03PM EDT | 85.00 | 1.19 | 0.65 | 5.00 | 0.00 | - | 2 | 137 | 74.37% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.97 | 5.00 | 0.00 | - | 2 | 170 | 72.07% |
| CRWD250620P00095000 | 2024-04-25 1:05PM EDT | 95.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 2 | 17 | 66.79% |
| CRWD250620P00100000 | 2024-04-25 1:05PM EDT | 100.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 93 | 63.78% |
| CRWD250620P00105000 | 2024-03-06 4:03PM EDT | 105.00 | 1.75 | 0.90 | 2.71 | 0.00 | - | 14 | 32 | 57.32% |
| CRWD250620P00110000 | 2024-04-22 11:52AM EDT | 110.00 | 2.22 | 1.47 | 5.00 | 0.00 | - | 1 | 32 | 62.13% |
| CRWD250620P00115000 | 2024-03-06 12:25PM EDT | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| CRWD250620P00120000 | 2024-03-06 3:04PM EDT | 120.00 | 2.67 | 1.87 | 3.75 | 0.00 | - | 4 | 17 | 55.55% |
| CRWD250620P00125000 | 2024-04-01 11:55AM EDT | 125.00 | 2.85 | 1.00 | 5.50 | 0.00 | - | 2 | 6 | 55.13% |
| CRWD250620P00130000 | 2024-03-01 4:51PM EDT | 130.00 | 4.94 | 2.09 | 4.30 | 0.00 | - | 7 | 67 | 52.77% |
| CRWD250620P00135000 | 2024-01-02 12:36PM EDT | 135.00 | 5.70 | 2.50 | 4.50 | 0.00 | - | 1 | 23 | 51.79% |
| CRWD250620P00140000 | 2024-02-13 4:22PM EDT | 140.00 | 5.20 | 2.71 | 7.00 | 0.00 | - | 1 | 25 | 53.99% |
| CRWD250620P00145000 | 2023-11-01 12:23PM EDT | 145.00 | 19.75 | 8.15 | 8.95 | 0.00 | - | 1 | 12 | 61.02% |
| CRWD250620P00150000 | 2024-04-19 11:47AM EDT | 150.00 | 6.24 | 4.50 | 5.30 | 0.00 | - | 1 | 77 | 50.01% |
| CRWD250620P00155000 | 2024-04-01 2:47PM EDT | 155.00 | 5.30 | 4.85 | 5.90 | 0.00 | - | 3 | 7 | 50.56% |
| CRWD250620P00160000 | 2024-04-26 10:40AM EDT | 160.00 | 6.35 | 5.65 | 6.50 | +0.12 | +1.93% | 3 | 23 | 49.97% |
| CRWD250620P00165000 | 2024-04-25 10:25AM EDT | 165.00 | 7.75 | 6.20 | 7.15 | 0.00 | - | 5 | 139 | 49.41% |
| CRWD250620P00170000 | 2024-01-17 2:23PM EDT | 170.00 | 10.50 | 8.15 | 8.90 | 0.00 | - | 6 | 19 | 50.18% |
| CRWD250620P00175000 | 2024-03-13 12:15PM EDT | 175.00 | 8.25 | 8.00 | 9.10 | 0.00 | - | 1 | 33 | 49.27% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 180.00 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 48.97% |
| CRWD250620P00185000 | 2024-03-20 10:29AM EDT | 185.00 | 9.63 | 12.20 | 12.55 | 0.00 | - | 20 | 43 | 50.75% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 190.00 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 46.49% |
| CRWD250620P00195000 | 2024-04-24 12:23PM EDT | 195.00 | 12.83 | 11.55 | 12.50 | 0.00 | - | 22 | 111 | 46.99% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 13.65 | 13.10 | 13.95 | 0.00 | - | 1 | 85 | 47.10% |
| CRWD250620P00210000 | 2024-04-24 11:50AM EDT | 210.00 | 16.60 | 14.75 | 16.00 | 0.00 | - | 28 | 96 | 45.92% |
| CRWD250620P00220000 | 2024-04-24 11:11AM EDT | 220.00 | 18.76 | 17.85 | 18.95 | 0.00 | - | 41 | 161 | 45.59% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 21.63 | 20.30 | 21.60 | 0.00 | - | 10 | 93 | 44.63% |
| CRWD250620P00240000 | 2024-04-25 12:52PM EDT | 240.00 | 25.75 | 23.70 | 24.65 | 0.00 | - | 50 | 271 | 43.85% |
| CRWD250620P00250000 | 2024-04-22 12:46PM EDT | 250.00 | 31.10 | 27.45 | 28.25 | 0.00 | - | 7 | 377 | 43.36% |
| CRWD250620P00260000 | 2024-04-19 2:00PM EDT | 260.00 | 36.40 | 30.85 | 32.05 | 0.00 | - | 4 | 162 | 42.80% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 270.00 | 35.79 | 34.45 | 36.85 | 0.00 | - | 2 | 168 | 42.87% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 280.00 | 44.65 | 39.30 | 40.30 | 0.00 | - | 118 | 282 | 41.54% |
| CRWD250620P00290000 | 2024-04-23 12:22PM EDT | 290.00 | 45.01 | 43.85 | 44.75 | 0.00 | - | 30 | 367 | 40.85% |
| CRWD250620P00300000 | 2024-04-23 3:20PM EDT | 300.00 | 48.89 | 47.25 | 49.65 | -0.05 | -0.10% | 1 | 316 | 40.29% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 54.55 | 53.80 | 56.50 | -4.35 | -7.39% | 67 | 60 | 41.05% |
| CRWD250620P00320000 | 2024-04-25 9:47AM EDT | 320.00 | 65.55 | 59.15 | 62.00 | 0.00 | - | 1 | 196 | 40.53% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 330.00 | 67.42 | 64.60 | 66.20 | 0.00 | - | 5 | 101 | 38.80% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 340.00 | 73.60 | 70.00 | 72.65 | 0.00 | - | 5 | 15 | 38.61% |
| CRWD250620P00350000 | 2024-04-26 11:16AM EDT | 350.00 | 78.00 | 76.95 | 77.95 | -6.00 | -7.14% | 1 | 235 | 37.33% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 360.00 | 90.80 | 82.60 | 85.05 | 0.00 | - | 6 | 7 | 37.24% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 370.00 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 40.66% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 380.00 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 29.73% |
| CRWD250620P00390000 | 2024-04-26 1:09PM EDT | 390.00 | 105.70 | 103.05 | 106.20 | -2.96 | -2.72% | 2 | 21 | 35.72% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 400.00 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 34.97% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 420.00 | 122.15 | 126.90 | 130.05 | 0.00 | - | 95 | 50 | 34.84% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 430.00 | 145.00 | 134.65 | 137.30 | 0.00 | - | 2 | 7 | 33.44% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 450.00 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 22.19% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 480.00 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.