Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,05-8,75 (-2,75%)
Alla chiusura: 04:00PM EDT
307,01 -2,04 (-0,66%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250620C000750002024-03-06 10:30AM EDT75.00293.50243.60248.000.00-11118.02%
CRWD250620C000800002023-10-02 1:01PM EDT80.00100.90107.55110.600.00-330.00%
CRWD250620C000850002024-03-06 10:50AM EDT85.00274.05234.00238.500.00-124109.23%
CRWD250620C000900002024-01-22 3:28PM EDT90.00214.93208.50212.500.00-230.00%
CRWD250620C000950002023-08-31 12:08PM EDT95.0084.6586.7587.950.00-130.00%
CRWD250620C001000002024-03-22 3:57PM EDT100.00236.00215.00219.000.00-23884.19%
CRWD250620C001050002023-11-20 3:52PM EDT105.00117.70157.25161.350.00-150.00%
CRWD250620C001100002023-09-07 10:19AM EDT110.0075.9584.6586.450.00--10.00%
CRWD250620C001150002023-11-15 10:44AM EDT115.00110.610.000.000.00-160.00%
CRWD250620C001200002023-10-12 10:37AM EDT120.0087.7594.6596.500.00-290.00%
CRWD250620C001250002024-03-07 3:48PM EDT125.00214.50199.50203.650.00-11890.50%
CRWD250620C001300002024-01-22 3:28PM EDT130.00179.93174.05178.500.00-15680.00%
CRWD250620C001350002024-02-20 1:49PM EDT135.00198.42204.50209.000.00-12110.87%
CRWD250620C001400002024-03-05 4:13PM EDT140.00168.00180.10184.800.00-1473.26%
CRWD250620C001450002024-01-17 11:44AM EDT145.00145.52198.00201.950.00-289108.37%
CRWD250620C001500002024-01-08 11:01AM EDT150.00124.10181.05185.850.00-12786.68%
CRWD250620C001550002024-03-19 10:30AM EDT155.00173.71168.30172.000.00-14570.27%
CRWD250620C001600002024-03-06 12:37PM EDT160.00188.00170.05172.900.00-14377.75%
CRWD250620C001650002024-02-27 11:31AM EDT165.00180.48171.40173.750.00-34883.90%
CRWD250620C001700002024-04-10 3:59PM EDT170.00160.81156.65158.950.00-207567.00%
CRWD250620C001750002024-04-04 2:19PM EDT175.00160.96152.40155.550.00-33766.30%
CRWD250620C001800002024-03-22 3:13PM EDT180.00165.75148.60151.950.00-15465.73%
CRWD250620C001850002024-03-28 12:50PM EDT185.00158.83144.90148.000.00-188064.94%
CRWD250620C001900002024-03-07 12:26PM EDT190.00157.44146.50149.550.00-113470.95%
CRWD250620C001950002024-03-06 11:34AM EDT195.00171.45143.40144.700.00-37169.70%
CRWD250620C002000002024-03-18 11:52AM EDT200.00144.03133.10136.050.00-121461.92%
CRWD250620C002100002024-04-10 3:59PM EDT210.00130.25126.80129.950.00-2012461.77%
CRWD250620C002200002024-03-22 9:32AM EDT220.00137.43118.95122.900.00-111860.02%
CRWD250620C002300002024-04-09 12:08PM EDT230.00114.00112.35114.300.00-213058.03%
CRWD250620C002400002024-04-09 1:17PM EDT240.00108.31106.10108.450.00-112257.47%
CRWD250620C002500002024-04-12 2:48PM EDT250.00100.00100.20101.70-4.31-4.13%52,19956.46%
CRWD250620C002600002024-04-10 3:59PM EDT260.0097.5094.6596.650.00-59756.21%
CRWD250620C002700002024-04-01 10:18AM EDT270.0096.4388.9090.500.00-127455.21%
CRWD250620C002800002024-03-27 10:26AM EDT280.0094.0083.4085.200.00-44854.52%
CRWD250620C002900002024-04-10 1:07PM EDT290.0080.2078.2580.150.00-209953.93%
CRWD250620C003000002024-04-11 9:52AM EDT300.0076.4573.1075.400.00-415853.30%
CRWD250620C003100002024-04-12 1:30PM EDT310.0068.7568.1570.55-5.60-7.53%27852.56%
CRWD250620C003200002024-04-11 1:23PM EDT320.0068.8064.3066.150.00-213352.27%
CRWD250620C003300002024-04-12 3:00PM EDT330.0060.0659.8561.10-2.58-4.12%215251.36%
CRWD250620C003400002024-04-08 9:47AM EDT340.0058.4055.8557.800.00-27951.14%
CRWD250620C003500002024-04-11 2:54PM EDT350.0057.4052.7553.300.00-648350.67%
CRWD250620C003600002024-04-12 2:12PM EDT360.0047.0049.2550.80-5.75-10.90%25550.67%
CRWD250620C003700002024-04-05 2:10PM EDT370.0050.0245.7047.550.00-13650.23%
CRWD250620C003800002024-04-05 10:39AM EDT380.0046.2042.7044.600.00-42550.70%
CRWD250620C003900002024-04-02 9:48AM EDT390.0042.4039.6541.150.00-18149.99%
CRWD250620C004000002024-04-10 2:04PM EDT400.0037.1137.0038.20-1.89-4.85%18549.54%
CRWD250620C004100002024-03-14 9:42AM EDT410.0052.4134.6036.450.00-11049.88%
CRWD250620C004200002024-04-02 11:12AM EDT420.0035.9032.2033.200.00-34048.97%
CRWD250620C004300002024-04-10 10:51AM EDT430.0032.0430.1031.400.00-31049.08%
CRWD250620C004400002024-03-13 11:54AM EDT440.0041.6228.0528.700.00-5848.38%
CRWD250620C004500002024-04-03 2:29PM EDT450.0031.0926.1526.850.00-112648.25%
CRWD250620C004600002024-04-11 1:23PM EDT460.0026.8524.3525.200.00-22548.21%
CRWD250620C004700002024-03-19 2:46PM EDT470.0029.4922.5023.500.00-23448.03%
CRWD250620C004800002024-03-27 1:43PM EDT480.0027.4021.1022.100.00-59648.02%
CRWD250620C004900002024-03-19 1:05PM EDT490.0025.1519.7020.400.00-316147.67%
CRWD250620C005000002024-04-12 2:10PM EDT500.0018.2917.5519.05-1.01-5.23%22747.55%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250620P000750002024-03-12 2:35PM EDT75.000.800.141.300.00-25463.04%
CRWD250620P000800002024-03-06 12:03PM EDT80.000.830.261.440.00-81361.84%
CRWD250620P000850002024-03-15 1:32PM EDT85.001.080.655.000.00-213773.79%
CRWD250620P000900002024-04-08 2:29PM EDT90.000.970.005.000.00-217068.90%
CRWD250620P000950002024-03-07 10:56AM EDT95.001.450.602.110.00-21758.74%
CRWD250620P001000002024-03-12 2:53PM EDT100.001.710.662.310.00-89157.28%
CRWD250620P001050002024-03-06 4:03PM EDT105.001.750.902.710.00-143257.02%
CRWD250620P001100002024-03-06 12:27PM EDT110.002.051.093.050.00-143256.23%
CRWD250620P001150002024-03-06 12:25PM EDT115.002.510.000.000.00-122612.50%
CRWD250620P001200002024-03-06 3:04PM EDT120.002.671.873.750.00-41755.31%
CRWD250620P001250002024-04-01 11:55AM EDT125.002.851.635.500.00-2656.10%
CRWD250620P001300002024-03-01 4:51PM EDT130.004.942.094.300.00-76752.59%
CRWD250620P001350002024-01-02 12:36PM EDT135.005.702.504.500.00-12351.65%
CRWD250620P001400002024-02-13 4:22PM EDT140.005.202.717.000.00-12553.83%
CRWD250620P001450002023-11-01 12:23PM EDT145.0019.758.158.950.00-11260.81%
CRWD250620P001500002024-03-21 10:03AM EDT150.004.715.105.400.00-27850.85%
CRWD250620P001550002024-04-01 2:47PM EDT155.005.305.706.100.00-3750.50%
CRWD250620P001600002024-03-13 10:40AM EDT160.006.236.357.200.00-252350.54%
CRWD250620P001650002024-04-05 12:59PM EDT165.006.706.907.950.00-1014151.03%
CRWD250620P001700002024-01-17 2:23PM EDT170.0010.508.158.900.00-61950.18%
CRWD250620P001750002024-03-13 12:15PM EDT175.008.258.009.100.00-13349.30%
CRWD250620P001800002024-03-06 1:31PM EDT180.008.108.7010.050.00-58849.03%
CRWD250620P001850002024-03-20 10:29AM EDT185.009.6310.0511.250.00-204349.06%
CRWD250620P001900002024-03-06 11:14AM EDT190.0010.0110.5010.900.00-53146.61%
CRWD250620P001950002024-03-08 11:50AM EDT195.0011.6411.2511.850.00-112746.18%
CRWD250620P002000002024-04-08 2:33PM EDT200.0012.6012.9013.550.00-28446.72%
CRWD250620P002100002024-04-05 3:50PM EDT210.0014.7014.4016.300.00-2011946.52%
CRWD250620P002200002024-03-20 10:48AM EDT220.0017.3217.4518.350.00-2316545.18%
CRWD250620P002300002024-04-02 12:48PM EDT230.0020.2520.2021.400.00-49744.75%
CRWD250620P002400002024-03-19 2:48PM EDT240.0022.9523.5525.200.00-221344.80%
CRWD250620P002500002024-04-11 10:21AM EDT250.0025.9526.8027.650.00-123643.27%
CRWD250620P002600002024-04-11 1:23PM EDT260.0029.0529.9531.650.00-216442.98%
CRWD250620P002700002024-04-08 12:20PM EDT270.0033.5034.0535.100.00-112641.98%
CRWD250620P002800002024-03-27 11:59AM EDT280.0036.3537.0541.000.00-816542.81%
CRWD250620P002900002024-04-10 10:51AM EDT290.0041.5341.0543.700.00-228340.79%
CRWD250620P003000002024-04-11 12:15PM EDT300.0046.2046.9048.650.00-6832040.39%
CRWD250620P003100002024-03-21 1:26PM EDT310.0046.5052.4554.000.00-24040.08%
CRWD250620P003200002024-04-11 10:30AM EDT320.0056.2557.1058.550.00-4716038.97%
CRWD250620P003300002024-04-11 10:30AM EDT330.0061.7562.2564.800.00-27038.94%
CRWD250620P003400002024-03-19 11:45AM EDT340.0069.6067.1070.850.00-81038.56%
CRWD250620P003500002024-04-10 12:06PM EDT350.0073.9074.5076.350.00-723137.58%
CRWD250620P003600002024-03-08 12:49PM EDT360.0079.0778.1579.500.00-2434.62%
CRWD250620P003700002024-03-19 11:44AM EDT370.0088.4386.0089.500.00-11636.66%
CRWD250620P003800002024-03-12 2:45PM EDT380.0088.8487.5091.300.00--20132.10%
CRWD250620P003900002024-04-12 11:30AM EDT390.00101.78101.70103.80-0.53-0.52%11035.89%
CRWD250620P004000002024-01-24 2:30PM EDT400.00110.25110.40113.450.00--237.29%
CRWD250620P004200002024-04-11 12:33PM EDT420.00122.15123.10126.900.00-955034.77%
CRWD250620P004300002024-03-06 10:30AM EDT430.00111.20128.15130.300.00-2229.70%
CRWD250620P004500002024-03-06 10:43AM EDT450.00127.00144.70147.700.00-5529.10%
CRWD250620P004800002024-02-21 3:19PM EDT480.00194.05159.80162.900.00--100.00%