Italia markets open in 7 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0770 +0,0054 (+0,51%) Bitcoin EUR
58.793,17 +2.285,95 (+4,05%) CMC Crypto 200
1.313,20 +11,12 (+0,85%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 160.00 | 247.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00180000 | 2024-06-12 11:19AM EDT | 180.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00195000 | 2024-06-20 11:55AM EDT | 195.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 200.00 | 190.57 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 63.18% |
| CRWD260618C00220000 | 2024-06-25 9:51AM EDT | 220.00 | 204.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD260618C00240000 | 2024-06-10 12:30PM EDT | 240.00 | 189.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD260618C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 173.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00260000 | 2024-06-26 3:33PM EDT | 260.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00280000 | 2024-06-26 3:33PM EDT | 280.00 | 160.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 290.00 | 109.10 | 154.50 | 159.00 | 0.00 | - | 2 | 3 | 56.79% |
| CRWD260618C00300000 | 2024-06-25 12:15PM EDT | 300.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260618C00310000 | 2024-06-18 10:17AM EDT | 310.00 | 155.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 320.00 | 145.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00330000 | 2024-06-20 9:32AM EDT | 330.00 | 142.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 340.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 350.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260618C00360000 | 2024-06-24 1:23PM EDT | 360.00 | 118.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260618C00370000 | 2024-06-24 3:47PM EDT | 370.00 | 113.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD260618C00380000 | 2024-06-25 12:09PM EDT | 380.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD260618C00390000 | 2024-06-28 3:44PM EDT | 390.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD260618C00400000 | 2024-06-28 9:49AM EDT | 400.00 | 108.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD260618C00410000 | 2024-06-27 9:30AM EDT | 410.00 | 96.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD260618C00420000 | 2024-06-26 12:56PM EDT | 420.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD260618C00430000 | 2024-06-17 3:59PM EDT | 430.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD260618C00440000 | 2024-06-25 11:50AM EDT | 440.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260618C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 460.00 | 82.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD260618C00470000 | 2024-06-24 11:33AM EDT | 470.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD260618C00480000 | 2024-06-18 10:43AM EDT | 480.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD260618C00490000 | 2024-06-28 1:37PM EDT | 490.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618C00500000 | 2024-06-27 3:38PM EDT | 500.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618C00520000 | 2024-06-18 9:30AM EDT | 520.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618C00580000 | 2024-06-28 11:03AM EDT | 580.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 155.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 190.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD260618P00200000 | 2024-06-20 11:11AM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 220.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00230000 | 2024-06-05 3:14PM EDT | 230.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD260618P00240000 | 2024-06-10 10:56AM EDT | 240.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRWD260618P00250000 | 2024-06-20 9:32AM EDT | 250.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00260000 | 2024-06-21 9:30AM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260618P00270000 | 2024-06-25 11:56AM EDT | 270.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 280.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CRWD260618P00290000 | 2024-06-25 2:23PM EDT | 290.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 300.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260618P00310000 | 2024-06-18 11:16AM EDT | 310.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 320.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 330.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 340.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD260618P00350000 | 2024-06-24 3:48PM EDT | 350.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 370.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 380.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CRWD260618P00390000 | 2024-06-21 1:56PM EDT | 390.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD260618P00430000 | 2024-06-12 10:06AM EDT | 430.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.