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
308,70 -0,35 (-0,11%)
Dopo ore: 07:21PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD260116C000800002024-04-03 11:30AM EDT80.00251.95236.00241.000.00-31086.17%
CRWD260116C000850002024-01-30 10:40AM EDT85.00227.120.000.000.00-380.00%
CRWD260116C000900002023-10-02 1:02PM EDT90.0097.40103.15107.400.00-10100.00%
CRWD260116C000950002023-11-17 11:47AM EDT95.00127.38174.50179.500.00-110.00%
CRWD260116C001000002024-04-11 1:17PM EDT100.00226.40219.00224.000.00-13279.55%
CRWD260116C001050002024-03-05 3:23PM EDT105.00201.00215.00219.500.00-11377.98%
CRWD260116C001100002024-03-06 10:30AM EDT110.00265.00216.00220.450.00-14586.23%
CRWD260116C001150002024-04-01 9:30AM EDT115.00219.00206.50211.500.00-11875.41%
CRWD260116C001200002024-02-15 1:04PM EDT120.00227.14210.00215.000.00-21386.90%
CRWD260116C001250002024-03-07 3:48PM EDT125.00219.50204.50209.500.00-1582.93%
CRWD260116C001300002024-02-29 2:20PM EDT130.00214.00205.50210.500.00-31488.83%
CRWD260116C001350002024-03-13 11:29AM EDT135.00215.67191.00195.500.00-1471.49%
CRWD260116C001400002024-03-15 11:04AM EDT140.00201.00186.75191.500.00-1470.21%
CRWD260116C001450002024-02-13 10:30AM EDT145.00184.07203.00207.500.00-1595.76%
CRWD260116C001500002024-04-11 9:30AM EDT150.00185.05179.70183.700.00-18168.78%
CRWD260116C001550002024-01-22 12:35PM EDT155.00167.19158.95162.550.00-2446.11%
CRWD260116C001600002024-04-10 9:41AM EDT160.00177.99171.65175.900.00-18866.63%
CRWD260116C001650002024-03-06 10:47AM EDT165.00211.50173.15176.600.00-17671.50%
CRWD260116C001700002024-04-04 12:29PM EDT170.00178.40164.50168.450.00-158965.20%
CRWD260116C001750002024-04-04 9:30AM EDT175.00174.10161.00164.350.00-113664.28%
CRWD260116C001800002024-03-15 1:27PM EDT180.00170.51157.10161.450.00-22863.79%
CRWD260116C001850002024-03-08 4:49PM EDT185.00171.50159.05163.150.00-11568.65%
CRWD260116C001900002024-04-04 12:39PM EDT190.00164.00151.15153.450.00-18262.52%
CRWD260116C001950002024-03-21 3:20PM EDT195.00166.50147.55151.050.00-12262.34%
CRWD260116C002000002024-04-11 9:43AM EDT200.00148.75144.20146.350.00-135761.13%
CRWD260116C002100002024-04-10 12:53PM EDT210.00141.20137.10141.450.00-112060.58%
CRWD260116C002200002024-04-09 12:29PM EDT220.00134.01131.45134.950.00-515459.82%
CRWD260116C002300002024-04-12 9:38AM EDT230.00130.00125.05127.95+1.30+1.01%323658.43%
CRWD260116C002400002024-04-09 10:32AM EDT240.00120.20119.55123.000.00-232558.14%
CRWD260116C002500002024-04-10 1:29PM EDT250.00117.00114.05116.200.00-154357.01%
CRWD260116C002600002024-03-28 9:54AM EDT260.00109.30108.30110.80-13.95-11.32%1013056.23%
CRWD260116C002700002024-04-09 1:17PM EDT270.00104.73103.15105.400.00-17855.56%
CRWD260116C002800002024-04-01 3:41PM EDT280.0098.5097.95100.30-7.90-7.42%1020054.87%
CRWD260116C002900002024-04-12 2:44PM EDT290.0093.3092.1595.30-6.55-6.56%280653.93%
CRWD260116C003000002024-04-12 1:51PM EDT300.0088.8887.8092.00-4.92-5.25%1340853.94%
CRWD260116C003100002024-04-12 1:51PM EDT310.0084.7083.9087.05-1.80-2.08%419653.45%
CRWD260116C003200002024-04-12 2:22PM EDT320.0079.7979.6081.55-2.51-3.05%428552.57%
CRWD260116C003300002024-04-12 10:10AM EDT330.0078.0075.5577.75-3.35-4.12%394452.21%
CRWD260116C003400002024-04-12 1:13PM EDT340.0072.4571.5573.85-3.95-5.17%514051.76%
CRWD260116C003500002024-04-11 1:06PM EDT350.0071.0567.8069.950.00-448151.29%
CRWD260116C003600002024-04-11 3:03PM EDT360.0069.8564.2066.350.00-123150.88%
CRWD260116C003700002024-04-09 9:30AM EDT370.0064.6360.5063.150.00-15450.48%
CRWD260116C003800002024-03-26 2:26PM EDT380.0072.1557.5560.950.00-710950.54%
CRWD260116C003900002024-04-04 12:56PM EDT390.0062.6554.4556.650.00-25250.50%
CRWD260116C004000002024-04-12 2:12PM EDT400.0052.3551.7553.95-1.65-3.06%29550.33%
CRWD260116C004100002024-04-03 11:42AM EDT410.0056.0048.9051.000.00-1849.93%
CRWD260116C004200002024-04-05 2:45PM EDT420.0050.2046.5048.550.00-43749.77%
CRWD260116C004300002024-04-05 2:45PM EDT430.0047.5044.0046.000.00-21949.48%
CRWD260116C004400002024-03-27 2:50PM EDT440.0049.0041.6542.800.00-29048.72%
CRWD260116C004500002024-04-03 12:14PM EDT450.0044.8539.3041.700.00-120049.21%
CRWD260116C004600002024-03-19 3:15PM EDT460.0045.0036.7038.700.00-11348.44%
CRWD260116C004700002024-04-11 12:57PM EDT470.0037.2035.3536.500.00-32048.11%
CRWD260116C004800002024-04-12 2:46PM EDT480.0033.5533.4536.45-3.65-9.81%11,42249.13%
CRWD260116C004900002024-04-04 12:55PM EDT490.0036.9031.7533.750.00-22348.37%
CRWD260116C005000002024-04-11 10:15AM EDT500.0031.0029.8533.000.00-15548.84%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD260116P000800002024-03-28 3:47PM EDT80.001.500.843.050.00-211058.62%
CRWD260116P000850002024-03-04 12:23PM EDT85.002.951.052.730.00-113755.80%
CRWD260116P000900002024-03-18 10:06AM EDT90.002.301.272.400.00-11453.15%
CRWD260116P000950002024-03-28 1:02PM EDT95.002.001.403.900.00-12354.86%
CRWD260116P001000002024-04-10 9:30AM EDT100.003.031.704.250.00-210853.96%
CRWD260116P001050002024-03-26 10:54AM EDT105.003.002.074.650.00-12853.22%
CRWD260116P001100002024-04-03 2:20PM EDT110.003.202.495.100.00-16252.57%
CRWD260116P001150002024-03-11 3:19PM EDT115.004.752.745.350.00-41851.29%
CRWD260116P001200002024-04-12 1:24PM EDT120.004.803.455.00+0.18+3.90%13251.97%
CRWD260116P001250002024-03-06 12:17PM EDT125.005.203.806.350.00-62350.18%
CRWD260116P001300002024-03-20 9:57AM EDT130.005.724.657.200.00-11250.29%
CRWD260116P001350002024-03-04 4:53PM EDT135.008.354.856.900.00-11650.49%
CRWD260116P001400002024-04-04 2:18PM EDT140.006.756.957.450.00-17249.70%
CRWD260116P001450002024-03-21 1:06PM EDT145.006.857.708.100.00-234549.06%
CRWD260116P001500002024-04-12 3:41PM EDT150.008.758.408.90+0.50+6.06%57448.64%
CRWD260116P001550002024-02-21 11:15AM EDT155.0012.788.208.700.00-506446.49%
CRWD260116P001600002024-04-04 9:43AM EDT160.009.0010.1010.650.00-120947.83%
CRWD260116P001650002024-03-15 1:59PM EDT165.0012.1510.9511.600.00-13047.44%
CRWD260116P001700002024-04-04 12:58PM EDT170.0010.8511.5512.350.00-17346.72%
CRWD260116P001750002024-04-05 1:25PM EDT175.0012.4812.8513.400.00-17946.37%
CRWD260116P001800002024-04-11 3:18PM EDT180.0013.1513.9015.600.00-36947.36%
CRWD260116P001850002024-03-20 1:31PM EDT185.0014.2515.0018.000.00-12148.39%
CRWD260116P001900002024-04-01 10:25AM EDT190.0015.2316.2017.400.00-19645.94%
CRWD260116P001950002024-03-06 10:55AM EDT195.0015.7515.5517.500.00-101144.32%
CRWD260116P002000002024-04-12 3:17PM EDT200.0018.3018.3019.35-0.73-3.84%290244.58%
CRWD260116P002100002024-04-12 1:37PM EDT210.0022.0921.3022.70+2.04+10.17%35944.48%
CRWD260116P002200002024-04-12 10:50AM EDT220.0024.6023.8525.25+0.60+2.50%225443.41%
CRWD260116P002300002024-04-05 1:47PM EDT230.0026.6527.2528.200.00-228442.55%
CRWD260116P002400002024-04-11 11:19AM EDT240.0030.1530.7532.200.00-38242.39%
CRWD260116P002500002024-04-10 2:52PM EDT250.0033.7534.3035.950.00-622841.84%
CRWD260116P002600002024-04-05 3:59PM EDT260.0037.1037.9539.900.00-158941.27%
CRWD260116P002700002024-04-03 3:55PM EDT270.0040.0542.3543.950.00-1110740.63%
CRWD260116P002800002024-04-12 12:38PM EDT280.0047.0045.8547.80+1.35+2.96%128539.71%
CRWD260116P002900002024-04-11 3:56PM EDT290.0048.4550.0552.100.00-214638.96%
CRWD260116P003000002024-04-09 3:49PM EDT300.0055.0355.5058.300.00-16439.30%
CRWD260116P003100002024-04-02 3:50PM EDT310.0058.3960.9062.050.00-24137.93%
CRWD260116P003200002024-04-11 9:30AM EDT320.0060.1565.1067.250.00-115137.35%
CRWD260116P003300002024-04-10 1:28PM EDT330.0070.3071.5573.350.00-46037.18%
CRWD260116P003400002024-03-11 3:18PM EDT340.0079.4074.5576.700.00-103135.21%
CRWD260116P003500002024-03-12 10:44AM EDT350.0079.7081.1082.650.00-211934.69%
CRWD260116P003600002024-04-11 10:31AM EDT360.0087.9389.3091.350.00-11035.72%
CRWD260116P003700002024-03-11 3:20PM EDT370.0097.6591.9095.400.00-123533.76%
CRWD260116P003800002024-03-07 2:36PM EDT380.00101.4098.95101.400.00-14032.86%
CRWD260116P003900002024-02-27 2:34PM EDT390.00108.75102.10105.850.00-495130.80%
CRWD260116P004000002024-03-26 12:01PM EDT400.00107.52115.55118.950.00-3634.21%
CRWD260116P004100002024-04-10 12:37PM EDT410.00121.21122.65125.250.00-220033.13%
CRWD260116P004400002024-02-27 11:40AM EDT440.00142.80137.50142.000.00--026.89%
CRWD260116P004600002024-03-27 3:51PM EDT460.00154.90161.00163.650.00-101730.28%
CRWD260116P004700002024-03-01 10:30AM EDT470.00170.60161.00165.500.00-1123.15%
CRWD260116P004800002024-04-11 9:30AM EDT480.00170.80177.55180.500.00-1329.35%