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
58.717,51 -1.332,10 (-2,22%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-04-23 12:04PM EDT | 80.00 | 228.75 | 231.55 | 236.50 | 0.00 | - | 1 | 11 | 88.05% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2023-11-17 11:47AM EDT | 95.00 | 127.38 | 174.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 214.50 | 219.00 | 0.00 | - | 11 | 39 | 80.38% |
| CRWD260116C00105000 | 2024-03-05 3:23PM EDT | 105.00 | 201.00 | 215.00 | 219.50 | 0.00 | - | 1 | 13 | 88.21% |
| CRWD260116C00110000 | 2024-04-18 9:38AM EDT | 110.00 | 196.75 | 206.00 | 211.00 | 0.00 | - | 3 | 45 | 77.66% |
| CRWD260116C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 219.00 | 202.00 | 206.50 | 0.00 | - | 1 | 18 | 76.09% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 198.00 | 203.00 | 0.00 | - | 1 | 13 | 75.42% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 91.00% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 96.53% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 79.08% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 77.48% |
| CRWD260116C00145000 | 2024-02-13 10:30AM EDT | 145.00 | 184.07 | 203.00 | 207.50 | 0.00 | - | 1 | 5 | 102.75% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 150.00 | 166.60 | 175.70 | 178.95 | 0.00 | - | 7 | 82 | 69.69% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 155.00 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 51.14% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 160.00 | 151.58 | 167.60 | 171.50 | 0.00 | - | 5 | 88 | 67.62% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 165.00 | 160.00 | 164.65 | 167.65 | 0.00 | - | 1 | 76 | 67.16% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 170.00 | 178.40 | 160.55 | 163.90 | 0.00 | - | 15 | 89 | 66.05% |
| CRWD260116C00175000 | 2024-04-15 11:54AM EDT | 175.00 | 160.99 | 157.15 | 161.00 | 0.00 | - | 10 | 146 | 65.81% |
| CRWD260116C00180000 | 2024-04-19 3:36PM EDT | 180.00 | 135.80 | 154.15 | 157.50 | 0.00 | - | 2 | 31 | 65.41% |
| CRWD260116C00185000 | 2024-04-19 11:29AM EDT | 185.00 | 133.65 | 149.60 | 154.00 | 0.00 | - | 5 | 13 | 64.16% |
| CRWD260116C00190000 | 2024-04-24 3:53PM EDT | 190.00 | 148.39 | 147.35 | 148.95 | +5.76 | +4.04% | 1 | 85 | 63.30% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 195.00 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 45.48% |
| CRWD260116C00200000 | 2024-04-25 9:29AM EDT | 200.00 | 129.10 | 140.75 | 143.85 | 0.00 | - | 1 | 361 | 62.93% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 210.00 | 141.20 | 134.35 | 137.50 | 0.00 | - | 1 | 120 | 61.91% |
| CRWD260116C00220000 | 2024-04-24 3:53PM EDT | 220.00 | 123.72 | 128.10 | 129.75 | 0.00 | - | 3 | 155 | 60.25% |
| CRWD260116C00230000 | 2024-04-26 2:43PM EDT | 230.00 | 121.20 | 122.45 | 123.45 | +4.17 | +3.56% | 5 | 236 | 59.39% |
| CRWD260116C00240000 | 2024-04-22 9:57AM EDT | 240.00 | 101.00 | 116.30 | 118.15 | 0.00 | - | 1 | 325 | 58.62% |
| CRWD260116C00250000 | 2024-04-23 10:07AM EDT | 250.00 | 103.89 | 110.20 | 112.15 | 0.00 | - | 1 | 546 | 57.49% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 260.00 | 93.88 | 103.50 | 107.60 | 0.00 | - | 1 | 128 | 56.60% |
| CRWD260116C00270000 | 2024-04-23 2:08PM EDT | 270.00 | 99.00 | 99.70 | 102.05 | 0.00 | - | 1 | 79 | 56.30% |
| CRWD260116C00280000 | 2024-04-24 11:08AM EDT | 280.00 | 90.65 | 94.95 | 97.05 | 0.00 | - | 2 | 193 | 55.73% |
| CRWD260116C00290000 | 2024-04-25 10:03AM EDT | 290.00 | 89.80 | 89.65 | 92.35 | +8.87 | +10.96% | 4 | 810 | 54.98% |
| CRWD260116C00300000 | 2024-04-26 2:59PM EDT | 300.00 | 86.05 | 86.10 | 87.05 | +8.55 | +11.03% | 17 | 453 | 54.53% |
| CRWD260116C00310000 | 2024-04-25 10:17AM EDT | 310.00 | 74.60 | 81.65 | 82.70 | 0.00 | - | 1 | 179 | 53.99% |
| CRWD260116C00320000 | 2024-04-26 12:18PM EDT | 320.00 | 76.45 | 76.25 | 78.45 | +2.75 | +3.73% | 1 | 246 | 53.08% |
| CRWD260116C00330000 | 2024-04-26 12:23PM EDT | 330.00 | 72.80 | 71.65 | 74.40 | +2.80 | +4.00% | 1 | 631 | 52.41% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 340.00 | 63.57 | 68.60 | 71.50 | 0.00 | - | 42 | 477 | 52.51% |
| CRWD260116C00350000 | 2024-04-25 10:49AM EDT | 350.00 | 60.00 | 65.25 | 66.90 | 0.00 | - | 7 | 601 | 51.89% |
| CRWD260116C00360000 | 2024-04-23 9:33AM EDT | 360.00 | 57.11 | 62.75 | 64.00 | 0.00 | - | 1 | 243 | 51.98% |
| CRWD260116C00370000 | 2024-04-22 1:58PM EDT | 370.00 | 50.00 | 59.45 | 60.20 | 0.00 | - | 1 | 55 | 51.46% |
| CRWD260116C00380000 | 2024-04-24 11:08AM EDT | 380.00 | 52.65 | 56.35 | 57.15 | 0.00 | - | 2 | 104 | 51.15% |
| CRWD260116C00390000 | 2024-04-25 2:13PM EDT | 390.00 | 50.91 | 53.40 | 55.00 | 0.00 | - | 1 | 51 | 51.09% |
| CRWD260116C00400000 | 2024-04-25 3:30PM EDT | 400.00 | 47.60 | 50.60 | 51.60 | 0.00 | - | 5 | 98 | 50.62% |
| CRWD260116C00410000 | 2024-04-26 10:27AM EDT | 410.00 | 48.30 | 47.05 | 49.65 | +11.30 | +30.54% | 8 | 7 | 50.28% |
| CRWD260116C00420000 | 2024-04-24 10:56AM EDT | 420.00 | 43.27 | 45.25 | 46.55 | 0.00 | - | 4 | 36 | 50.07% |
| CRWD260116C00430000 | 2024-04-24 10:56AM EDT | 430.00 | 41.04 | 43.20 | 44.15 | 0.00 | - | 4 | 18 | 50.24% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 440.00 | 32.95 | 40.45 | 43.20 | 0.00 | - | 1 | 105 | 50.86% |
| CRWD260116C00450000 | 2024-04-23 11:35AM EDT | 450.00 | 35.80 | 38.25 | 39.80 | 0.00 | - | 2 | 198 | 49.84% |
| CRWD260116C00460000 | 2024-03-19 3:15PM EDT | 460.00 | 45.00 | 30.65 | 31.65 | 0.00 | - | 1 | 13 | 45.56% |
| CRWD260116C00470000 | 2024-04-15 1:43PM EDT | 470.00 | 31.60 | 34.85 | 37.50 | 0.00 | - | 1 | 20 | 50.55% |
| CRWD260116C00480000 | 2024-04-26 2:56PM EDT | 480.00 | 33.05 | 31.15 | 33.95 | +4.63 | +16.29% | 28 | 1,412 | 49.23% |
| CRWD260116C00490000 | 2024-04-26 3:07PM EDT | 490.00 | 31.45 | 31.30 | 32.25 | +4.35 | +16.05% | 18 | 33 | 49.08% |
| CRWD260116C00500000 | 2024-04-26 3:15PM EDT | 500.00 | 29.25 | 29.80 | 30.60 | +2.30 | +8.53% | 5 | 169 | 48.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 1.71 | 0.84 | 3.20 | 0.00 | - | 5 | 113 | 59.25% |
| CRWD260116P00085000 | 2024-04-25 1:07PM EDT | 85.00 | 1.80 | 1.25 | 3.50 | 0.00 | - | 2 | 39 | 58.56% |
| CRWD260116P00090000 | 2024-04-25 1:07PM EDT | 90.00 | 2.11 | 1.49 | 2.70 | 0.00 | - | 2 | 17 | 54.68% |
| CRWD260116P00095000 | 2024-04-25 1:07PM EDT | 95.00 | 2.32 | 1.43 | 4.15 | 0.00 | - | 2 | 25 | 55.59% |
| CRWD260116P00100000 | 2024-04-25 1:08PM EDT | 100.00 | 2.65 | 1.82 | 4.50 | 0.00 | - | 2 | 108 | 54.78% |
| CRWD260116P00105000 | 2024-03-26 10:54AM EDT | 105.00 | 3.00 | 2.47 | 4.85 | 0.00 | - | 1 | 28 | 54.36% |
| CRWD260116P00110000 | 2024-04-03 2:20PM EDT | 110.00 | 3.20 | 2.65 | 5.30 | 0.00 | - | 1 | 62 | 53.22% |
| CRWD260116P00115000 | 2024-03-11 3:19PM EDT | 115.00 | 4.75 | 2.74 | 5.35 | 0.00 | - | 4 | 18 | 51.33% |
| CRWD260116P00120000 | 2024-04-19 2:41PM EDT | 120.00 | 5.60 | 3.65 | 5.70 | 0.00 | - | 4 | 38 | 51.12% |
| CRWD260116P00125000 | 2024-04-22 9:35AM EDT | 125.00 | 6.10 | 4.30 | 6.90 | 0.00 | - | 1 | 21 | 51.50% |
| CRWD260116P00130000 | 2024-04-18 2:14PM EDT | 130.00 | 6.10 | 5.35 | 7.55 | 0.00 | - | 10 | 17 | 51.48% |
| CRWD260116P00135000 | 2024-04-24 9:51AM EDT | 135.00 | 6.60 | 6.70 | 7.05 | 0.00 | - | 2 | 15 | 50.42% |
| CRWD260116P00140000 | 2024-04-25 10:19AM EDT | 140.00 | 7.85 | 7.40 | 7.80 | 0.00 | - | 1 | 72 | 50.34% |
| CRWD260116P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 8.35 | 8.15 | 8.45 | +1.50 | +21.90% | 1 | 345 | 49.64% |
| CRWD260116P00150000 | 2024-04-23 3:02PM EDT | 150.00 | 9.00 | 8.80 | 9.30 | 0.00 | - | 1 | 73 | 49.25% |
| CRWD260116P00155000 | 2024-04-19 11:25AM EDT | 155.00 | 10.80 | 9.15 | 10.90 | 0.00 | - | 50 | 64 | 49.97% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 9.00 | 10.70 | 11.05 | 0.00 | - | 1 | 209 | 48.33% |
| CRWD260116P00165000 | 2024-04-23 2:09PM EDT | 165.00 | 11.60 | 11.65 | 12.40 | 0.00 | - | 1 | 31 | 48.46% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 170.00 | 10.85 | 12.65 | 14.80 | 0.00 | - | 1 | 73 | 49.86% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 15.15 | 13.65 | 14.85 | 0.00 | - | 2 | 77 | 48.07% |
| CRWD260116P00180000 | 2024-04-19 1:46PM EDT | 180.00 | 16.50 | 14.75 | 15.15 | 0.00 | - | 2 | 67 | 46.63% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 185.00 | 16.20 | 15.20 | 17.55 | -1.05 | -6.09% | 2 | 17 | 47.68% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 190.00 | 17.62 | 17.10 | 17.95 | 0.00 | - | 22 | 89 | 46.33% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 195.00 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 44.06% |
| CRWD260116P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 20.05 | 19.25 | 20.25 | 0.00 | - | 2 | 903 | 45.24% |
| CRWD260116P00210000 | 2024-04-26 11:25AM EDT | 210.00 | 22.77 | 22.45 | 23.05 | -1.15 | -4.81% | 5 | 66 | 44.50% |
| CRWD260116P00220000 | 2024-04-26 12:29PM EDT | 220.00 | 25.20 | 23.00 | 26.60 | -2.11 | -7.73% | 1 | 370 | 44.26% |
| CRWD260116P00230000 | 2024-04-25 10:54AM EDT | 230.00 | 30.81 | 26.85 | 29.60 | 0.00 | - | 1 | 284 | 43.33% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 240.00 | 35.80 | 32.35 | 33.70 | 0.00 | - | 30 | 118 | 43.15% |
| CRWD260116P00250000 | 2024-04-24 11:50AM EDT | 250.00 | 37.30 | 34.60 | 36.90 | 0.00 | - | 71 | 179 | 42.07% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 260.00 | 40.97 | 37.95 | 41.40 | 0.00 | - | 38 | 89 | 41.83% |
| CRWD260116P00270000 | 2024-04-19 12:43PM EDT | 270.00 | 49.04 | 44.00 | 45.70 | 0.00 | - | 1 | 129 | 41.27% |
| CRWD260116P00280000 | 2024-04-24 12:35PM EDT | 280.00 | 50.53 | 48.30 | 50.65 | 0.00 | - | 20 | 269 | 41.00% |
| CRWD260116P00290000 | 2024-04-24 2:21PM EDT | 290.00 | 54.28 | 52.60 | 54.45 | 0.00 | - | 1 | 143 | 39.80% |
| CRWD260116P00300000 | 2024-04-17 1:24PM EDT | 300.00 | 61.40 | 56.60 | 59.70 | 0.00 | - | 2 | 74 | 39.44% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 67.70 | 63.20 | 64.60 | 0.00 | - | 3 | 48 | 38.71% |
| CRWD260116P00320000 | 2024-04-26 3:49PM EDT | 320.00 | 69.00 | 67.45 | 69.90 | -8.55 | -11.03% | 1 | 159 | 38.09% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 330.00 | 79.45 | 73.25 | 76.20 | 0.00 | - | 6 | 58 | 37.97% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 340.00 | 85.55 | 79.40 | 82.00 | 0.00 | - | 3 | 34 | 37.40% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 350.00 | 87.31 | 85.15 | 87.25 | 0.00 | - | 4 | 118 | 36.35% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 360.00 | 87.93 | 92.45 | 93.55 | 0.00 | - | 1 | 10 | 35.83% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 370.00 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 32.31% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 380.00 | 116.63 | 105.45 | 107.10 | 0.00 | - | 2 | 40 | 34.99% |
| CRWD260116P00390000 | 2024-04-24 3:28PM EDT | 390.00 | 115.20 | 112.45 | 114.95 | 0.00 | - | 28 | 79 | 35.08% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 400.00 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 36.40% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 410.00 | 121.21 | 125.80 | 129.35 | 0.00 | - | 2 | 200 | 34.05% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 440.00 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 23.30% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 32.29% |
| CRWD260116P00470000 | 2024-03-01 10:30AM EDT | 470.00 | 170.60 | 161.00 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116P00480000 | 2024-04-11 9:30AM EDT | 480.00 | 170.80 | 182.45 | 185.10 | 0.00 | - | 1 | 3 | 30.17% |
© 2024 Yahoo. Tutti i diritti riservati.