Italia markets closed
Dow Jones
39.035,91 +151,65 (+0,39%) Nasdaq
16.300,74 -31,82 (-0,19%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.188,45 -349,11 (-0,60%) CMC Crypto 200
1.331,21 +36,54 (+2,82%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM EDT. Mercato aperto.
Opzioni d'acquisto
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.75 | 0.00 | - | 1 | 11 | 80.00 | 1.41 | 0.00 | - | 20 | 113 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 1.80 | 0.00 | - | 2 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 2.11 | 0.00 | - | 2 | 17 |
| 127.38 | 0.00 | - | 1 | 1 | 95.00 | 2.32 | 0.00 | - | 2 | 25 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.65 | 0.00 | - | 2 | 108 |
| 201.00 | 0.00 | - | 1 | 13 | 105.00 | 3.00 | 0.00 | - | 1 | 28 |
| 196.75 | 0.00 | - | 3 | 45 | 110.00 | 3.20 | 0.00 | - | 1 | 62 |
| 219.00 | 0.00 | - | 1 | 18 | 115.00 | 4.75 | 0.00 | - | 4 | 18 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 3.85 | 0.00 | - | 4 | 43 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 6.10 | 0.00 | - | 1 | 21 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 6.15 | 0.00 | - | 2 | 24 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 6.60 | 0.00 | - | 2 | 15 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 7.85 | 0.00 | - | 1 | 72 |
| 184.07 | 0.00 | - | 1 | 5 | 145.00 | 8.25 | 0.00 | - | 5 | 339 |
| 166.60 | 0.00 | - | 7 | 82 | 150.00 | 9.05 | -0.04 | -0.44% | 1 | 88 |
| 167.19 | 0.00 | - | 2 | 4 | 155.00 | 11.95 | 0.00 | - | 2 | 63 |
| 151.58 | 0.00 | - | 5 | 88 | 160.00 | 10.75 | 0.00 | - | 1 | 210 |
| 160.00 | 0.00 | - | 1 | 76 | 165.00 | 11.50 | -0.90 | -7.26% | 1 | 36 |
| 178.40 | 0.00 | - | 15 | 89 | 170.00 | 10.85 | 0.00 | - | 1 | 73 |
| 165.00 | 0.00 | - | 9 | 146 | 175.00 | 13.64 | 0.00 | - | 1 | 78 |
| 163.93 | 0.00 | - | 1 | 31 | 180.00 | 15.03 | 0.00 | - | 25 | 58 |
| 133.65 | 0.00 | - | 5 | 13 | 185.00 | 16.20 | 0.00 | - | 2 | 15 |
| 148.39 | 0.00 | - | 1 | 85 | 190.00 | 17.62 | 0.00 | - | 22 | 89 |
| 166.50 | 0.00 | - | 1 | 22 | 195.00 | 15.75 | 0.00 | - | 10 | 11 |
| 141.05 | 0.00 | - | 3 | 362 | 200.00 | 19.00 | 0.00 | - | 3 | 905 |
| 141.20 | 0.00 | - | 1 | 120 | 210.00 | 22.50 | 0.00 | - | 2 | 71 |
| 121.00 | 0.00 | - | 1 | 155 | 220.00 | 27.30 | 0.00 | - | 152 | 481 |
| 114.60 | 0.00 | - | 8 | 237 | 230.00 | 28.55 | 0.00 | - | 1 | 284 |
| 123.46 | +12.76 | +11.53% | 1 | 326 | 240.00 | 35.80 | 0.00 | - | 30 | 118 |
| 116.70 | 0.00 | - | 1 | 546 | 250.00 | 35.19 | 0.00 | - | 6 | 196 |
| 93.88 | 0.00 | - | 1 | 128 | 260.00 | 40.97 | 0.00 | - | 38 | 89 |
| 103.79 | 0.00 | - | 1 | 80 | 270.00 | 47.10 | 0.00 | - | 225 | 354 |
| 97.00 | 0.00 | - | 1 | 213 | 280.00 | 53.18 | 0.00 | - | 1 | 270 |
| 101.02 | 0.00 | - | 1 | 810 | 290.00 | 53.43 | 0.00 | - | 1 | 143 |
| 98.00 | +3.60 | +3.81% | 1 | 479 | 300.00 | 58.00 | +1.63 | +2.89% | 1 | 136 |
| 93.25 | +2.00 | +2.19% | 3 | 194 | 310.00 | 63.49 | 0.00 | - | 1 | 48 |
| 84.00 | -4.76 | -5.36% | 1 | 248 | 320.00 | 72.88 | 0.00 | - | 1 | 159 |
| 81.77 | -2.23 | -2.65% | 1 | 643 | 330.00 | 72.00 | +0.18 | +0.25% | 1 | 59 |
| 76.47 | 0.00 | - | 3 | 479 | 340.00 | 76.80 | 0.00 | - | 4 | 35 |
| 75.95 | 0.00 | - | 2 | 603 | 350.00 | 82.27 | 0.00 | - | 1 | 119 |
| 67.64 | 0.00 | - | 1 | 243 | 360.00 | 87.93 | 0.00 | - | 1 | 10 |
| 66.25 | 0.00 | - | 1 | 53 | 370.00 | 97.65 | 0.00 | - | 12 | 35 |
| 59.50 | 0.00 | - | 3 | 105 | 380.00 | 116.63 | 0.00 | - | 2 | 40 |
| 50.07 | 0.00 | - | 1 | 51 | 390.00 | 118.98 | 0.00 | - | 1 | 80 |
| 58.25 | -0.85 | -1.44% | 2 | 109 | 400.00 | 107.52 | 0.00 | - | 3 | 6 |
| 44.51 | 0.00 | - | 1 | 13 | 410.00 | 121.21 | 0.00 | - | 2 | 200 |
| 53.05 | -0.71 | -1.32% | 1 | 38 | 420.00 | - | - | - | - | - |
| 41.04 | 0.00 | - | 4 | 18 | 430.00 | - | - | - | - | - |
| 32.95 | 0.00 | - | 1 | 105 | 440.00 | 142.80 | 0.00 | - | - | 0 |
| 38.60 | 0.00 | - | 1 | 199 | 450.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 13 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 31.60 | 0.00 | - | 1 | 20 | 470.00 | 170.60 | 0.00 | - | 1 | 1 |
| 39.93 | 0.00 | - | 1 | 1,394 | 480.00 | 177.00 | 0.00 | - | 1 | 2 |
| 31.45 | 0.00 | - | 18 | 48 | 490.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 1 | 169 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.