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
63.570,41 +1.445,10 (+2,33%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-07-26 2:32PM EDT | 80.00 | 184.25 | 182.00 | 186.50 | -2.17 | -1.16% | 44 | 42 | 82.68% |
| CRWD260116C00085000 | 2024-07-22 12:47PM EDT | 85.00 | 189.18 | 177.50 | 182.00 | 0.00 | - | 1 | 9 | 80.25% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 100.75 | 105.10 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2024-07-03 11:05AM EDT | 95.00 | 302.70 | 169.00 | 173.50 | 0.00 | - | 2 | 1 | 76.96% |
| CRWD260116C00100000 | 2024-07-22 9:39AM EDT | 100.00 | 190.25 | 165.00 | 169.50 | 0.00 | - | 1 | 40 | 75.93% |
| CRWD260116C00105000 | 2024-05-28 11:04AM EDT | 105.00 | 256.01 | 290.00 | 295.00 | 0.00 | - | 12 | 13 | 0.00% |
| CRWD260116C00110000 | 2024-07-24 3:23PM EDT | 110.00 | 163.00 | 156.50 | 161.00 | 0.00 | - | 10 | 25 | 72.62% |
| CRWD260116C00115000 | 2024-07-23 9:33AM EDT | 115.00 | 162.10 | 152.50 | 157.00 | 0.00 | - | 25 | 31 | 71.50% |
| CRWD260116C00120000 | 2024-07-22 2:35PM EDT | 120.00 | 160.48 | 148.50 | 153.00 | 0.00 | - | 55 | 65 | 70.34% |
| CRWD260116C00125000 | 2024-07-19 2:53PM EDT | 125.00 | 187.80 | 144.55 | 149.00 | 0.00 | - | 69 | 67 | 69.20% |
| CRWD260116C00130000 | 2024-07-24 1:11PM EDT | 130.00 | 150.00 | 140.95 | 144.05 | 0.00 | - | 1 | 18 | 67.51% |
| CRWD260116C00135000 | 2024-07-22 1:27PM EDT | 135.00 | 146.10 | 136.60 | 139.95 | 0.00 | - | 1 | 4 | 65.93% |
| CRWD260116C00140000 | 2024-07-22 10:36AM EDT | 140.00 | 151.10 | 132.85 | 136.25 | 0.00 | - | 1 | 6 | 65.16% |
| CRWD260116C00145000 | 2024-07-19 3:35PM EDT | 145.00 | 178.00 | 129.40 | 133.50 | 0.00 | - | 2 | 10 | 65.27% |
| CRWD260116C00150000 | 2024-07-26 11:24AM EDT | 150.00 | 126.25 | 125.05 | 129.60 | -3.35 | -2.58% | 3 | 118 | 63.78% |
| CRWD260116C00155000 | 2024-07-22 10:04AM EDT | 155.00 | 135.32 | 121.65 | 125.30 | 0.00 | - | 1 | 3 | 62.68% |
| CRWD260116C00160000 | 2024-07-22 3:44PM EDT | 160.00 | 119.50 | 118.85 | 121.90 | -9.75 | -7.54% | 1 | 86 | 62.56% |
| CRWD260116C00165000 | 2024-07-25 11:01AM EDT | 165.00 | 118.05 | 115.25 | 118.15 | 0.00 | - | 4 | 77 | 61.61% |
| CRWD260116C00170000 | 2024-07-23 1:53PM EDT | 170.00 | 128.45 | 111.95 | 115.35 | 0.00 | - | 2 | 82 | 61.41% |
| CRWD260116C00175000 | 2024-07-23 2:16PM EDT | 175.00 | 126.00 | 107.50 | 111.45 | 0.00 | - | 2 | 144 | 59.78% |
| CRWD260116C00180000 | 2024-07-23 9:37AM EDT | 180.00 | 111.91 | 104.40 | 107.20 | 0.00 | - | 1 | 33 | 58.75% |
| CRWD260116C00185000 | 2024-07-19 3:07PM EDT | 185.00 | 141.55 | 102.00 | 104.05 | 0.00 | - | 2 | 11 | 58.70% |
| CRWD260116C00190000 | 2024-07-25 12:27PM EDT | 190.00 | 102.37 | 98.80 | 101.40 | 0.00 | - | 1 | 59 | 58.42% |
| CRWD260116C00195000 | 2024-06-25 10:18AM EDT | 195.00 | 215.15 | 95.95 | 98.40 | 0.00 | - | 1 | 19 | 58.07% |
| CRWD260116C00200000 | 2024-07-26 1:43PM EDT | 200.00 | 95.00 | 93.05 | 95.60 | -0.39 | -0.41% | 11 | 377 | 57.74% |
| CRWD260116C00210000 | 2024-07-23 1:53PM EDT | 210.00 | 102.95 | 86.50 | 89.60 | 0.00 | - | 7 | 78 | 56.35% |
| CRWD260116C00220000 | 2024-07-26 1:57PM EDT | 220.00 | 82.40 | 81.30 | 83.35 | -14.52 | -14.98% | 2 | 121 | 55.34% |
| CRWD260116C00230000 | 2024-07-26 10:07AM EDT | 230.00 | 77.65 | 75.40 | 78.05 | -2.28 | -2.85% | 3 | 226 | 54.28% |
| CRWD260116C00240000 | 2024-07-26 3:28PM EDT | 240.00 | 72.70 | 71.50 | 73.50 | -2.30 | -3.07% | 2 | 322 | 54.27% |
| CRWD260116C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 68.00 | 66.35 | 68.75 | +0.85 | +1.27% | 19 | 567 | 53.42% |
| CRWD260116C00260000 | 2024-07-26 11:09AM EDT | 260.00 | 63.05 | 63.00 | 65.45 | -1.15 | -1.79% | 5 | 220 | 53.78% |
| CRWD260116C00270000 | 2024-07-26 1:35PM EDT | 270.00 | 58.85 | 58.50 | 62.00 | -0.82 | -1.37% | 2 | 242 | 53.41% |
| CRWD260116C00280000 | 2024-07-26 11:40AM EDT | 280.00 | 55.00 | 54.10 | 57.15 | -0.75 | -1.35% | 3 | 249 | 52.35% |
| CRWD260116C00290000 | 2024-07-26 10:38AM EDT | 290.00 | 50.50 | 50.25 | 53.15 | -2.75 | -5.16% | 5 | 397 | 51.71% |
| CRWD260116C00300000 | 2024-07-26 3:56PM EDT | 300.00 | 47.65 | 47.40 | 48.60 | -0.15 | -0.31% | 53 | 683 | 51.10% |
| CRWD260116C00310000 | 2024-07-26 11:24AM EDT | 310.00 | 43.75 | 44.20 | 45.45 | -2.55 | -5.51% | 3 | 205 | 50.78% |
| CRWD260116C00320000 | 2024-07-26 2:22PM EDT | 320.00 | 42.00 | 40.95 | 43.70 | -0.63 | -1.48% | 25 | 237 | 50.86% |
| CRWD260116C00330000 | 2024-07-26 1:36PM EDT | 330.00 | 38.45 | 38.00 | 39.50 | -4.05 | -9.53% | 35 | 638 | 50.55% |
| CRWD260116C00340000 | 2024-07-26 2:13PM EDT | 340.00 | 37.25 | 34.95 | 38.95 | -2.90 | -7.22% | 17 | 352 | 50.33% |
| CRWD260116C00350000 | 2024-07-26 3:08PM EDT | 350.00 | 33.60 | 32.25 | 34.95 | -0.40 | -1.18% | 9 | 729 | 50.44% |
| CRWD260116C00360000 | 2024-07-25 10:40AM EDT | 360.00 | 32.16 | 30.85 | 33.15 | 0.00 | - | 5 | 356 | 50.62% |
| CRWD260116C00370000 | 2024-07-26 2:13PM EDT | 370.00 | 30.35 | 28.85 | 31.35 | +0.10 | +0.33% | 12 | 173 | 50.69% |
| CRWD260116C00380000 | 2024-07-26 2:13PM EDT | 380.00 | 28.20 | 26.60 | 28.75 | -0.28 | -0.98% | 2 | 89 | 49.98% |
| CRWD260116C00390000 | 2024-07-26 3:24PM EDT | 390.00 | 25.56 | 24.65 | 26.35 | -0.49 | -1.88% | 3 | 602 | 49.33% |
| CRWD260116C00400000 | 2024-07-26 3:58PM EDT | 400.00 | 23.60 | 23.25 | 24.70 | -0.55 | -2.28% | 556 | 655 | 49.23% |
| CRWD260116C00410000 | 2024-07-26 11:05AM EDT | 410.00 | 22.40 | 20.80 | 23.70 | -0.53 | -2.31% | 6 | 51 | 49.62% |
| CRWD260116C00420000 | 2024-07-26 2:04PM EDT | 420.00 | 21.00 | 18.85 | 22.25 | -2.12 | -9.17% | 37 | 77 | 49.53% |
| CRWD260116C00430000 | 2024-07-26 2:09PM EDT | 430.00 | 19.70 | 18.20 | 20.75 | -0.30 | -1.50% | 29 | 93 | 49.31% |
| CRWD260116C00440000 | 2024-07-24 1:32PM EDT | 440.00 | 21.40 | 17.35 | 19.55 | 0.00 | - | 2 | 470 | 49.30% |
| CRWD260116C00450000 | 2024-07-26 2:06PM EDT | 450.00 | 17.10 | 16.40 | 18.40 | -0.95 | -5.26% | 37 | 182 | 49.26% |
| CRWD260116C00460000 | 2024-07-25 1:04PM EDT | 460.00 | 16.65 | 15.40 | 17.60 | 0.00 | - | 15 | 58 | 49.50% |
| CRWD260116C00470000 | 2024-07-26 1:56PM EDT | 470.00 | 14.90 | 13.25 | 17.00 | -4.10 | -21.58% | 1 | 32 | 49.90% |
| CRWD260116C00480000 | 2024-07-26 3:12PM EDT | 480.00 | 13.80 | 13.15 | 14.60 | -0.30 | -2.13% | 18 | 1,389 | 48.33% |
| CRWD260116C00490000 | 2024-07-22 3:58PM EDT | 490.00 | 16.70 | 12.60 | 14.65 | 0.00 | - | 2 | 54 | 49.31% |
| CRWD260116C00500000 | 2024-07-26 3:58PM EDT | 500.00 | 12.24 | 11.55 | 13.70 | -0.76 | -5.85% | 7 | 277 | 49.15% |
| CRWD260116C00510000 | 2024-07-25 1:24PM EDT | 510.00 | 12.00 | 10.85 | 13.65 | 0.00 | - | 5 | 56 | 49.96% |
| CRWD260116C00520000 | 2024-07-24 11:53AM EDT | 520.00 | 12.75 | 10.35 | 12.80 | 0.00 | - | 2 | 58 | 49.82% |
| CRWD260116C00530000 | 2024-07-19 9:37AM EDT | 530.00 | 10.18 | 9.60 | 11.80 | -9.42 | -48.06% | 1 | 5 | 49.44% |
| CRWD260116C00540000 | 2024-07-26 3:13PM EDT | 540.00 | 9.55 | 8.85 | 10.55 | -1.75 | -15.49% | 2 | 88 | 48.66% |
| CRWD260116C00550000 | 2024-07-25 10:44AM EDT | 550.00 | 9.60 | 8.45 | 9.75 | 0.00 | - | 2 | 23 | 48.36% |
| CRWD260116C00560000 | 2024-07-26 12:23PM EDT | 560.00 | 8.50 | 8.05 | 9.55 | -0.50 | -5.56% | 8 | 11 | 48.83% |
| CRWD260116C00570000 | 2024-07-26 12:25PM EDT | 570.00 | 7.92 | 7.05 | 8.55 | -0.08 | -1.00% | 2 | 17 | 48.14% |
| CRWD260116C00580000 | 2024-07-26 3:14PM EDT | 580.00 | 7.35 | 7.00 | 8.05 | -0.15 | -2.00% | 5 | 330 | 48.10% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-07-26 1:15PM EDT | 80.00 | 1.58 | 1.60 | 1.75 | -0.17 | -9.71% | 51 | 304 | 56.08% |
| CRWD260116P00085000 | 2024-07-22 1:54PM EDT | 85.00 | 2.01 | 0.96 | 2.50 | 0.00 | - | 7 | 44 | 53.70% |
| CRWD260116P00090000 | 2024-07-23 2:41PM EDT | 90.00 | 2.10 | 1.19 | 2.65 | 0.00 | - | 22 | 127 | 52.21% |
| CRWD260116P00095000 | 2024-07-22 3:23PM EDT | 95.00 | 2.82 | 1.46 | 3.50 | 0.00 | - | 122 | 151 | 52.52% |
| CRWD260116P00100000 | 2024-07-24 3:59PM EDT | 100.00 | 3.25 | 2.80 | 3.40 | 0.00 | - | 3 | 322 | 52.67% |
| CRWD260116P00105000 | 2024-07-25 10:22AM EDT | 105.00 | 3.65 | 2.13 | 4.70 | 0.00 | - | 1 | 44 | 51.42% |
| CRWD260116P00110000 | 2024-07-23 10:48AM EDT | 110.00 | 4.20 | 2.62 | 6.50 | 0.00 | - | 2 | 69 | 52.81% |
| CRWD260116P00115000 | 2024-07-25 10:02AM EDT | 115.00 | 5.00 | 2.18 | 5.25 | 0.00 | - | 4 | 33 | 52.39% |
| CRWD260116P00120000 | 2024-07-25 1:30PM EDT | 120.00 | 5.00 | 4.30 | 5.40 | 0.00 | - | 2 | 488 | 50.43% |
| CRWD260116P00125000 | 2024-07-24 3:44PM EDT | 125.00 | 6.18 | 5.60 | 7.30 | 0.00 | - | 86 | 97 | 50.73% |
| CRWD260116P00130000 | 2024-07-24 12:37PM EDT | 130.00 | 6.85 | 6.25 | 7.95 | 0.00 | - | 44 | 91 | 51.75% |
| CRWD260116P00135000 | 2024-07-24 2:52PM EDT | 135.00 | 7.70 | 7.00 | 7.90 | 0.00 | - | 79 | 88 | 49.33% |
| CRWD260116P00140000 | 2024-07-25 10:01AM EDT | 140.00 | 9.00 | 7.45 | 8.75 | 0.00 | - | 2 | 140 | 48.76% |
| CRWD260116P00145000 | 2024-07-26 10:14AM EDT | 145.00 | 9.30 | 8.65 | 10.05 | -0.30 | -3.13% | 1 | 347 | 48.90% |
| CRWD260116P00150000 | 2024-07-26 10:32AM EDT | 150.00 | 10.20 | 8.90 | 10.40 | -0.10 | -0.97% | 4 | 291 | 47.28% |
| CRWD260116P00155000 | 2024-07-26 11:53AM EDT | 155.00 | 11.31 | 10.05 | 11.75 | +0.81 | +7.71% | 20 | 129 | 47.29% |
| CRWD260116P00160000 | 2024-07-25 9:53AM EDT | 160.00 | 13.25 | 11.80 | 13.70 | 0.00 | - | 5 | 242 | 48.04% |
| CRWD260116P00165000 | 2024-07-26 2:12PM EDT | 165.00 | 13.30 | 12.95 | 14.40 | -0.44 | -3.20% | 1 | 54 | 46.84% |
| CRWD260116P00170000 | 2024-07-23 2:51PM EDT | 170.00 | 13.64 | 14.35 | 15.30 | 0.00 | - | 16 | 85 | 45.88% |
| CRWD260116P00175000 | 2024-07-25 1:00PM EDT | 175.00 | 16.40 | 15.55 | 16.95 | +0.38 | +2.37% | 3 | 223 | 45.86% |
| CRWD260116P00180000 | 2024-07-26 1:23PM EDT | 180.00 | 17.20 | 16.05 | 17.85 | -0.05 | -0.29% | 25 | 104 | 44.81% |
| CRWD260116P00185000 | 2024-07-26 2:06PM EDT | 185.00 | 18.94 | 18.55 | 19.85 | +0.79 | +4.35% | 132 | 126 | 45.03% |
| CRWD260116P00190000 | 2024-07-26 10:51AM EDT | 190.00 | 20.50 | 19.05 | 21.05 | -0.94 | -4.38% | 5 | 110 | 44.22% |
| CRWD260116P00195000 | 2024-07-26 2:07PM EDT | 195.00 | 22.20 | 20.75 | 23.00 | +0.95 | +4.47% | 13 | 61 | 44.19% |
| CRWD260116P00200000 | 2024-07-26 3:00PM EDT | 200.00 | 24.10 | 23.55 | 24.30 | -0.40 | -1.63% | 44 | 1,405 | 43.37% |
| CRWD260116P00210000 | 2024-07-26 3:16PM EDT | 210.00 | 27.56 | 26.05 | 28.05 | +0.23 | +0.84% | 5 | 124 | 42.76% |
| CRWD260116P00220000 | 2024-07-26 3:56PM EDT | 220.00 | 31.55 | 30.05 | 32.25 | +0.55 | +1.77% | 512 | 1,439 | 42.31% |
| CRWD260116P00230000 | 2024-07-26 10:33AM EDT | 230.00 | 36.70 | 35.40 | 36.30 | +1.65 | +4.71% | 4 | 683 | 41.44% |
| CRWD260116P00240000 | 2024-07-26 10:22AM EDT | 240.00 | 41.18 | 39.95 | 41.70 | -0.32 | -0.77% | 20 | 769 | 41.51% |
| CRWD260116P00250000 | 2024-07-26 3:01PM EDT | 250.00 | 45.80 | 44.40 | 46.50 | -0.65 | -1.40% | 150 | 593 | 40.79% |
| CRWD260116P00260000 | 2024-07-26 3:09PM EDT | 260.00 | 50.75 | 49.90 | 51.60 | +1.02 | +2.05% | 51 | 273 | 40.10% |
| CRWD260116P00270000 | 2024-07-26 11:53AM EDT | 270.00 | 57.50 | 55.00 | 56.85 | +0.75 | +1.32% | 31 | 673 | 39.31% |
| CRWD260116P00280000 | 2024-07-26 10:07AM EDT | 280.00 | 63.05 | 61.00 | 62.85 | +0.05 | +0.08% | 2 | 477 | 38.90% |
| CRWD260116P00290000 | 2024-07-26 1:36PM EDT | 290.00 | 68.25 | 66.90 | 68.85 | -0.85 | -1.23% | 3 | 543 | 38.27% |
| CRWD260116P00300000 | 2024-07-26 1:36PM EDT | 300.00 | 74.50 | 72.25 | 76.15 | -0.95 | -1.26% | 13 | 407 | 38.49% |
| CRWD260116P00310000 | 2024-07-26 3:15PM EDT | 310.00 | 81.05 | 79.00 | 82.60 | +6.45 | +8.65% | 6 | 1,380 | 37.81% |
| CRWD260116P00320000 | 2024-07-25 10:17AM EDT | 320.00 | 90.56 | 86.70 | 88.90 | 0.00 | - | 1 | 312 | 36.80% |
| CRWD260116P00330000 | 2024-07-24 12:50PM EDT | 330.00 | 92.55 | 93.90 | 95.65 | 0.00 | - | 5 | 123 | 35.94% |
| CRWD260116P00340000 | 2024-07-22 1:43PM EDT | 340.00 | 100.10 | 100.85 | 103.45 | 0.00 | - | 7 | 185 | 35.79% |
| CRWD260116P00350000 | 2024-07-25 3:58PM EDT | 350.00 | 111.10 | 107.55 | 110.75 | 0.00 | - | 2 | 512 | 35.00% |
| CRWD260116P00360000 | 2024-07-22 10:35AM EDT | 360.00 | 109.91 | 116.35 | 119.25 | 0.00 | - | 6 | 398 | 35.13% |
| CRWD260116P00370000 | 2024-07-26 3:39PM EDT | 370.00 | 124.77 | 123.20 | 126.70 | -3.43 | -2.68% | 2 | 358 | 34.06% |
| CRWD260116P00380000 | 2024-07-25 1:40PM EDT | 380.00 | 133.40 | 131.80 | 135.25 | 0.00 | - | 4 | 107 | 33.91% |
| CRWD260116P00390000 | 2024-07-25 11:47AM EDT | 390.00 | 144.30 | 140.40 | 143.65 | 0.00 | - | 150 | 247 | 33.41% |
| CRWD260116P00400000 | 2024-07-26 2:48PM EDT | 400.00 | 149.55 | 148.00 | 151.40 | +0.40 | +0.27% | 2 | 23 | 31.90% |
| CRWD260116P00410000 | 2024-07-23 12:55PM EDT | 410.00 | 145.20 | 156.55 | 161.30 | 0.00 | - | 2 | 202 | 32.89% |
| CRWD260116P00420000 | 2024-06-27 12:54PM EDT | 420.00 | 87.21 | 166.30 | 169.95 | 0.00 | - | 4 | 7 | 32.11% |
| CRWD260116P00430000 | 2024-06-11 10:30AM EDT | 430.00 | 99.15 | 97.50 | 101.45 | 0.00 | - | - | 2 | 0.00% |
| CRWD260116P00440000 | 2024-07-22 1:23PM EDT | 440.00 | 181.05 | 184.80 | 187.95 | 0.00 | - | 1 | 24 | 30.90% |
| CRWD260116P00450000 | 2024-07-26 3:50PM EDT | 450.00 | 195.05 | 193.00 | 196.65 | +0.97 | +0.50% | 3 | 339 | 29.25% |
| CRWD260116P00460000 | 2024-07-24 2:48PM EDT | 460.00 | 202.40 | 203.35 | 207.50 | 0.00 | - | 1 | 17 | 31.84% |
| CRWD260116P00470000 | 2024-07-26 11:50AM EDT | 470.00 | 216.47 | 212.00 | 217.00 | +95.02 | +78.24% | 1 | 2 | 31.66% |
| CRWD260116P00480000 | 2024-07-26 2:27PM EDT | 480.00 | 224.22 | 222.00 | 226.50 | +4.58 | +2.09% | 2 | 126 | 31.35% |
| CRWD260116P00490000 | 2024-07-19 11:20AM EDT | 490.00 | 233.50 | 231.50 | 236.50 | +48.32 | +26.09% | 1 | 1 | 32.11% |
| CRWD260116P00500000 | 2024-07-22 1:52PM EDT | 500.00 | 235.50 | 241.50 | 246.50 | 0.00 | - | 2 | 0 | 32.85% |
| CRWD260116P00520000 | 2024-07-23 9:38AM EDT | 520.00 | 259.53 | 261.50 | 266.50 | 0.00 | - | 2 | 0 | 34.27% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 171.50 | 175.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD260116P00580000 | 2024-07-23 9:38AM EDT | 580.00 | 318.97 | 321.50 | 326.50 | 0.00 | - | 2 | 0 | 38.15% |
© 2024 Yahoo. Tutti i diritti riservati.