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
63.714,74 +1.342,34 (+2,15%)
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 | Domanda | 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 | 371.23% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 106.15 | 108.75 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-07-25 10:05AM EDT | 85.00 | 173.00 | 174.00 | 179.00 | 0.00 | - | 1 | 4 | 89.27% |
| CRWD250620C00090000 | 2024-07-22 3:11PM EDT | 90.00 | 180.50 | 169.50 | 173.50 | 0.00 | - | 7 | 7 | 85.07% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-07-25 11:02AM EDT | 100.00 | 163.11 | 160.50 | 165.00 | 0.00 | - | 4 | 41 | 82.19% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.00 | 0.00 | - | 1 | 5 | 83.16% |
| CRWD250620C00110000 | 2024-06-17 10:42AM EDT | 110.00 | 282.50 | 251.50 | 256.00 | 0.00 | - | 3 | 3 | 514.84% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 235.00 | 240.00 | 0.00 | - | 2 | 10 | 338.12% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 211.47% |
| CRWD250620C00130000 | 2024-07-23 10:08AM EDT | 130.00 | 152.00 | 133.50 | 138.00 | 0.00 | - | 10 | 72 | 70.52% |
| CRWD250620C00135000 | 2024-07-23 9:50AM EDT | 135.00 | 144.55 | 130.05 | 133.55 | 0.00 | - | 1 | 2 | 69.95% |
| CRWD250620C00140000 | 2024-07-10 2:14PM EDT | 140.00 | 241.35 | 125.80 | 128.80 | 0.00 | - | 2 | 3 | 68.01% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 219.49% |
| CRWD250620C00150000 | 2024-07-19 10:28AM EDT | 150.00 | 168.50 | 117.80 | 120.20 | 0.00 | - | 2 | 29 | 65.61% |
| CRWD250620C00155000 | 2024-07-23 10:24AM EDT | 155.00 | 131.00 | 113.95 | 116.75 | 0.00 | - | 1 | 44 | 65.31% |
| CRWD250620C00160000 | 2024-07-25 9:34AM EDT | 160.00 | 109.73 | 110.25 | 112.45 | -4.47 | -3.91% | 1 | 42 | 64.24% |
| CRWD250620C00165000 | 2024-07-23 12:46PM EDT | 165.00 | 127.05 | 105.95 | 108.05 | 0.00 | - | 4 | 45 | 62.49% |
| CRWD250620C00170000 | 2024-07-22 9:55AM EDT | 170.00 | 120.00 | 101.90 | 105.50 | 0.00 | - | 2 | 77 | 62.51% |
| CRWD250620C00175000 | 2024-07-24 10:42AM EDT | 175.00 | 106.65 | 97.95 | 102.05 | 0.00 | - | 10 | 54 | 61.74% |
| CRWD250620C00180000 | 2024-07-22 12:36PM EDT | 180.00 | 103.50 | 94.75 | 97.45 | 0.00 | - | 2 | 54 | 60.58% |
| CRWD250620C00185000 | 2024-07-24 3:51PM EDT | 185.00 | 92.10 | 90.70 | 94.30 | -4.20 | -4.36% | 1 | 895 | 59.83% |
| CRWD250620C00190000 | 2024-07-26 10:10AM EDT | 190.00 | 88.25 | 88.30 | 89.75 | -2.75 | -3.02% | 1 | 134 | 59.18% |
| CRWD250620C00195000 | 2024-07-23 1:50PM EDT | 195.00 | 101.40 | 84.05 | 87.30 | 0.00 | - | 3 | 74 | 58.63% |
| CRWD250620C00200000 | 2024-07-26 3:53PM EDT | 200.00 | 81.68 | 80.75 | 83.85 | -0.32 | -0.39% | 17 | 260 | 57.96% |
| CRWD250620C00210000 | 2024-07-26 1:51PM EDT | 210.00 | 75.20 | 74.75 | 78.30 | -2.65 | -3.40% | 10 | 109 | 57.63% |
| CRWD250620C00220000 | 2024-07-26 1:16PM EDT | 220.00 | 71.30 | 69.20 | 71.60 | -0.90 | -1.25% | 1 | 124 | 56.51% |
| CRWD250620C00230000 | 2024-07-26 12:49PM EDT | 230.00 | 65.20 | 63.30 | 65.85 | +1.36 | +2.13% | 1 | 151 | 55.44% |
| CRWD250620C00240000 | 2024-07-26 10:12AM EDT | 240.00 | 59.26 | 57.30 | 60.75 | -1.00 | -1.66% | 2 | 172 | 54.39% |
| CRWD250620C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 53.90 | 53.55 | 55.20 | -0.55 | -1.01% | 21 | 2,240 | 54.03% |
| CRWD250620C00260000 | 2024-07-26 3:33PM EDT | 260.00 | 49.19 | 48.75 | 49.90 | -2.01 | -3.93% | 17 | 245 | 52.95% |
| CRWD250620C00270000 | 2024-07-26 3:47PM EDT | 270.00 | 45.57 | 43.75 | 45.95 | -0.72 | -1.56% | 38 | 518 | 52.19% |
| CRWD250620C00280000 | 2024-07-26 3:18PM EDT | 280.00 | 40.65 | 40.40 | 41.55 | -0.65 | -1.57% | 21 | 132 | 51.78% |
| CRWD250620C00290000 | 2024-07-26 10:46AM EDT | 290.00 | 35.74 | 35.15 | 37.85 | -3.11 | -8.01% | 8 | 135 | 50.49% |
| CRWD250620C00300000 | 2024-07-26 3:52PM EDT | 300.00 | 33.81 | 33.40 | 34.45 | -0.19 | -0.56% | 28 | 556 | 50.89% |
| CRWD250620C00310000 | 2024-07-26 11:53AM EDT | 310.00 | 30.85 | 30.00 | 32.45 | -1.20 | -3.74% | 5 | 192 | 50.93% |
| CRWD250620C00320000 | 2024-07-26 10:57AM EDT | 320.00 | 27.20 | 26.25 | 30.30 | +0.65 | +2.45% | 4 | 170 | 50.47% |
| CRWD250620C00330000 | 2024-07-26 11:55AM EDT | 330.00 | 24.75 | 24.70 | 26.00 | -1.75 | -6.60% | 5 | 279 | 50.51% |
| CRWD250620C00340000 | 2024-07-26 11:57AM EDT | 340.00 | 22.02 | 22.60 | 23.65 | -1.78 | -7.48% | 16 | 270 | 50.26% |
| CRWD250620C00350000 | 2024-07-26 1:25PM EDT | 350.00 | 22.00 | 20.25 | 21.55 | +1.18 | +5.67% | 16 | 1,224 | 50.08% |
| CRWD250620C00360000 | 2024-07-26 10:59AM EDT | 360.00 | 19.15 | 18.60 | 19.60 | -1.05 | -5.20% | 15 | 113 | 49.88% |
| CRWD250620C00370000 | 2024-07-26 12:32PM EDT | 370.00 | 17.15 | 14.55 | 17.75 | -1.15 | -6.28% | 20 | 129 | 49.61% |
| CRWD250620C00380000 | 2024-07-26 3:34PM EDT | 380.00 | 14.95 | 14.25 | 16.25 | -1.43 | -8.73% | 9 | 349 | 49.59% |
| CRWD250620C00390000 | 2024-07-26 2:36PM EDT | 390.00 | 14.45 | 13.40 | 15.45 | -0.05 | -0.34% | 8 | 254 | 50.30% |
| CRWD250620C00400000 | 2024-07-26 2:53PM EDT | 400.00 | 13.00 | 12.35 | 13.20 | +0.04 | +0.31% | 64 | 661 | 48.99% |
| CRWD250620C00410000 | 2024-07-26 2:22PM EDT | 410.00 | 11.84 | 11.20 | 12.00 | -0.71 | -5.66% | 26 | 92 | 48.87% |
| CRWD250620C00420000 | 2024-07-26 10:37AM EDT | 420.00 | 10.50 | 8.45 | 10.90 | -0.80 | -7.08% | 17 | 153 | 48.75% |
| CRWD250620C00430000 | 2024-07-26 2:11PM EDT | 430.00 | 9.85 | 8.70 | 10.05 | -0.70 | -6.64% | 21 | 113 | 48.87% |
| CRWD250620C00440000 | 2024-07-25 3:00PM EDT | 440.00 | 9.05 | 8.35 | 9.10 | 0.00 | - | 52 | 121 | 48.70% |
| CRWD250620C00450000 | 2024-07-26 3:31PM EDT | 450.00 | 8.05 | 7.45 | 8.35 | -0.25 | -3.01% | 1 | 731 | 48.74% |
| CRWD250620C00460000 | 2024-07-24 2:48PM EDT | 460.00 | 8.50 | 5.90 | 7.50 | 0.00 | - | 2 | 70 | 48.48% |
| CRWD250620C00470000 | 2024-07-25 3:49PM EDT | 470.00 | 6.70 | 6.30 | 7.20 | 0.00 | - | 53 | 163 | 49.10% |
| CRWD250620C00480000 | 2024-07-26 1:35PM EDT | 480.00 | 6.00 | 5.55 | 6.45 | -0.41 | -6.40% | 10 | 175 | 48.81% |
| CRWD250620C00490000 | 2024-07-26 12:27PM EDT | 490.00 | 5.50 | 4.75 | 5.60 | -0.05 | -0.90% | 2 | 224 | 48.16% |
| CRWD250620C00500000 | 2024-07-25 3:06PM EDT | 500.00 | 5.15 | 4.75 | 6.15 | 0.00 | - | 51 | 138 | 50.32% |
| CRWD250620C00510000 | 2024-07-24 3:28PM EDT | 510.00 | 4.50 | 4.35 | 5.35 | -0.75 | -14.29% | 1 | 51 | 49.65% |
| CRWD250620C00520000 | 2024-07-26 10:40AM EDT | 520.00 | 4.20 | 1.82 | 4.30 | -0.05 | -1.18% | 2 | 178 | 48.18% |
| CRWD250620C00530000 | 2024-07-25 10:03AM EDT | 530.00 | 4.35 | 3.60 | 3.95 | 0.00 | - | 2 | 3 | 48.21% |
| CRWD250620C00540000 | 2024-07-22 11:27AM EDT | 540.00 | 5.90 | 2.84 | 4.70 | 0.00 | - | 2 | 12 | 50.97% |
| CRWD250620C00550000 | 2024-07-23 9:51AM EDT | 550.00 | 5.39 | 2.89 | 4.20 | 0.00 | - | 10 | 68 | 50.61% |
| CRWD250620C00560000 | 2024-07-25 2:17PM EDT | 560.00 | 3.20 | 2.65 | 3.25 | 0.00 | - | 3 | 70 | 48.83% |
| CRWD250620C00570000 | 2024-07-24 10:45AM EDT | 570.00 | 3.35 | 1.44 | 2.88 | 0.00 | - | 1 | 11 | 48.49% |
| CRWD250620C00580000 | 2024-07-26 9:38AM EDT | 580.00 | 3.30 | 2.34 | 2.56 | +0.75 | +29.41% | 3 | 183 | 48.21% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-07-26 9:43AM EDT | 75.00 | 0.90 | 0.50 | 0.96 | +0.24 | +36.36% | 9 | 102 | 65.19% |
| CRWD250620P00080000 | 2024-07-26 1:50PM EDT | 80.00 | 0.77 | 0.45 | 1.44 | +0.22 | +40.00% | 1 | 18 | 64.65% |
| CRWD250620P00085000 | 2024-07-23 2:21PM EDT | 85.00 | 0.78 | 0.35 | 2.16 | 0.00 | - | 1 | 198 | 64.65% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.44 | 2.85 | 0.00 | - | 2 | 170 | 64.78% |
| CRWD250620P00095000 | 2024-07-22 2:15PM EDT | 95.00 | 1.60 | 0.51 | 2.48 | 0.00 | - | 5 | 20 | 60.57% |
| CRWD250620P00100000 | 2024-07-25 12:15PM EDT | 100.00 | 1.72 | 1.00 | 2.20 | 0.00 | - | 6 | 118 | 58.47% |
| CRWD250620P00105000 | 2024-07-19 10:55AM EDT | 105.00 | 1.00 | 0.73 | 2.64 | 0.00 | - | 1 | 35 | 56.31% |
| CRWD250620P00110000 | 2024-07-23 11:09AM EDT | 110.00 | 2.02 | 0.93 | 3.05 | 0.00 | - | 1 | 33 | 55.54% |
| CRWD250620P00115000 | 2024-07-25 3:29PM EDT | 115.00 | 2.30 | 1.19 | 2.97 | -0.10 | -4.17% | 1 | 29 | 53.46% |
| CRWD250620P00120000 | 2024-07-23 12:24PM EDT | 120.00 | 2.50 | 2.30 | 3.95 | 0.00 | - | 1 | 36 | 55.92% |
| CRWD250620P00125000 | 2024-07-25 2:20PM EDT | 125.00 | 2.91 | 1.74 | 4.30 | 0.00 | - | 3 | 15 | 52.89% |
| CRWD250620P00130000 | 2024-07-19 10:38AM EDT | 130.00 | 2.42 | 3.05 | 3.70 | 0.00 | - | 4 | 69 | 51.82% |
| CRWD250620P00135000 | 2024-07-26 9:43AM EDT | 135.00 | 4.20 | 3.85 | 4.80 | -0.30 | -6.67% | 1 | 62 | 52.71% |
| CRWD250620P00140000 | 2024-07-26 3:10PM EDT | 140.00 | 4.55 | 4.30 | 4.80 | -0.05 | -1.09% | 2 | 55 | 50.95% |
| CRWD250620P00145000 | 2024-07-25 12:55PM EDT | 145.00 | 5.15 | 5.00 | 5.40 | 0.00 | - | 1 | 50 | 50.44% |
| CRWD250620P00150000 | 2024-07-25 11:15AM EDT | 150.00 | 6.00 | 5.10 | 6.20 | 0.00 | - | 13 | 121 | 50.69% |
| CRWD250620P00155000 | 2024-07-26 11:53AM EDT | 155.00 | 6.81 | 5.80 | 6.90 | -0.59 | -7.97% | 20 | 65 | 49.97% |
| CRWD250620P00160000 | 2024-07-26 10:06AM EDT | 160.00 | 7.70 | 6.95 | 7.95 | 0.00 | - | 1 | 36 | 49.91% |
| CRWD250620P00165000 | 2024-07-23 12:21PM EDT | 165.00 | 8.00 | 8.05 | 9.55 | 0.00 | - | 1 | 141 | 50.77% |
| CRWD250620P00170000 | 2024-07-26 11:49AM EDT | 170.00 | 9.55 | 9.10 | 9.70 | -0.15 | -1.55% | 2 | 148 | 48.58% |
| CRWD250620P00175000 | 2024-07-26 11:41AM EDT | 175.00 | 10.56 | 9.60 | 10.75 | -0.11 | -1.03% | 3 | 57 | 48.08% |
| CRWD250620P00180000 | 2024-07-26 12:07PM EDT | 180.00 | 11.35 | 11.25 | 12.00 | -0.55 | -4.62% | 20 | 281 | 47.80% |
| CRWD250620P00185000 | 2024-07-24 9:39AM EDT | 185.00 | 11.90 | 11.80 | 13.30 | 0.00 | - | 7 | 160 | 47.47% |
| CRWD250620P00190000 | 2024-07-24 1:19PM EDT | 190.00 | 13.60 | 13.50 | 14.55 | 0.00 | - | 2 | 67 | 46.93% |
| CRWD250620P00195000 | 2024-07-26 10:25AM EDT | 195.00 | 15.65 | 15.00 | 15.95 | +0.50 | +3.30% | 13 | 98 | 46.51% |
| CRWD250620P00200000 | 2024-07-26 2:11PM EDT | 200.00 | 16.85 | 16.45 | 17.40 | +0.07 | +0.42% | 15 | 303 | 46.05% |
| CRWD250620P00210000 | 2024-07-26 3:36PM EDT | 210.00 | 19.92 | 19.85 | 22.25 | -0.28 | -1.39% | 73 | 159 | 47.33% |
| CRWD250620P00220000 | 2024-07-26 12:21PM EDT | 220.00 | 24.00 | 23.50 | 25.15 | +0.65 | +2.78% | 121 | 481 | 45.58% |
| CRWD250620P00230000 | 2024-07-26 11:04AM EDT | 230.00 | 27.50 | 26.50 | 29.25 | +0.65 | +2.42% | 212 | 429 | 44.93% |
| CRWD250620P00240000 | 2024-07-26 2:29PM EDT | 240.00 | 32.15 | 31.55 | 32.70 | -1.35 | -4.03% | 170 | 574 | 43.18% |
| CRWD250620P00250000 | 2024-07-26 2:59PM EDT | 250.00 | 37.45 | 36.25 | 38.30 | -0.02 | -0.05% | 52 | 1,285 | 43.41% |
| CRWD250620P00260000 | 2024-07-26 12:03PM EDT | 260.00 | 43.45 | 40.60 | 43.40 | +1.80 | +4.32% | 18 | 490 | 42.71% |
| CRWD250620P00270000 | 2024-07-25 2:09PM EDT | 270.00 | 47.25 | 46.35 | 48.25 | -0.23 | -0.48% | 6 | 535 | 41.39% |
| CRWD250620P00280000 | 2024-07-25 3:47PM EDT | 280.00 | 55.10 | 52.35 | 53.95 | 0.00 | - | 27 | 461 | 40.60% |
| CRWD250620P00290000 | 2024-07-26 3:50PM EDT | 290.00 | 59.17 | 58.10 | 61.05 | -0.87 | -1.45% | 2 | 737 | 40.91% |
| CRWD250620P00300000 | 2024-07-26 11:03AM EDT | 300.00 | 67.74 | 64.25 | 66.75 | +3.84 | +6.01% | 2 | 564 | 39.42% |
| CRWD250620P00310000 | 2024-07-25 11:46AM EDT | 310.00 | 72.97 | 71.85 | 73.80 | 0.00 | - | 10 | 1,701 | 39.01% |
| CRWD250620P00320000 | 2024-07-26 11:02AM EDT | 320.00 | 81.80 | 78.30 | 80.80 | +2.11 | +2.65% | 2 | 205 | 38.20% |
| CRWD250620P00330000 | 2024-07-26 9:30AM EDT | 330.00 | 85.63 | 85.80 | 88.45 | -1.79 | -2.05% | 2 | 310 | 37.81% |
| CRWD250620P00340000 | 2024-07-22 3:05PM EDT | 340.00 | 91.90 | 94.00 | 96.20 | 0.00 | - | 7 | 55 | 37.21% |
| CRWD250620P00350000 | 2024-07-25 3:03PM EDT | 350.00 | 103.44 | 101.40 | 105.50 | 0.00 | - | 3 | 415 | 38.31% |
| CRWD250620P00360000 | 2024-07-23 3:06PM EDT | 360.00 | 100.55 | 110.05 | 112.65 | 0.00 | - | 2 | 108 | 36.29% |
| CRWD250620P00370000 | 2024-07-25 11:12AM EDT | 370.00 | 119.00 | 118.80 | 121.60 | 0.00 | - | 4 | 60 | 36.44% |
| CRWD250620P00380000 | 2024-07-24 12:20PM EDT | 380.00 | 125.50 | 127.60 | 130.35 | 0.00 | - | 1 | 321 | 36.05% |
| CRWD250620P00390000 | 2024-07-26 2:21PM EDT | 390.00 | 138.20 | 136.25 | 137.85 | +3.50 | +2.60% | 6 | 1,073 | 32.90% |
| CRWD250620P00400000 | 2024-07-24 1:47PM EDT | 400.00 | 140.80 | 144.00 | 147.30 | 0.00 | - | 16 | 204 | 33.06% |
| CRWD250620P00410000 | 2024-07-24 1:56PM EDT | 410.00 | 150.00 | 154.00 | 157.50 | 0.00 | - | 40 | 210 | 34.81% |
| CRWD250620P00420000 | 2024-07-26 10:41AM EDT | 420.00 | 168.10 | 163.65 | 167.30 | +14.70 | +9.58% | 4 | 88 | 35.60% |
| CRWD250620P00430000 | 2024-07-18 3:02PM EDT | 430.00 | 107.55 | 173.60 | 177.00 | 0.00 | - | 4 | 63 | 36.05% |
| CRWD250620P00440000 | 2024-07-24 1:47PM EDT | 440.00 | 178.00 | 182.00 | 186.50 | 0.00 | - | 2 | 89 | 35.86% |
| CRWD250620P00450000 | 2024-07-23 2:01PM EDT | 450.00 | 179.35 | 191.55 | 196.50 | 0.00 | - | 5 | 7 | 36.95% |
| CRWD250620P00460000 | 2024-07-09 1:17PM EDT | 460.00 | 100.50 | 201.55 | 206.50 | 0.00 | - | 1 | 0 | 38.01% |
| CRWD250620P00480000 | 2024-07-23 12:21PM EDT | 480.00 | 208.00 | 221.50 | 226.45 | 0.00 | - | 1 | 0 | 39.89% |
| CRWD250620P00490000 | 2024-07-09 3:29PM EDT | 490.00 | 123.71 | 231.50 | 236.25 | 0.00 | - | - | 0 | 40.23% |
| CRWD250620P00500000 | 2024-07-19 9:36AM EDT | 500.00 | 205.52 | 241.50 | 246.25 | 0.00 | - | 1 | 0 | 41.17% |
| CRWD250620P00560000 | 2024-07-02 9:49AM EDT | 560.00 | 181.60 | 301.50 | 306.40 | 0.00 | - | - | 0 | 46.81% |
© 2024 Yahoo. Tutti i diritti riservati.