Italia markets open in 9 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
58.786,03 +2.284,68 (+4,04%) CMC Crypto 200
1.313,30 +11,22 (+0,86%)
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 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 155.00 | 248.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00160000 | 2024-06-21 9:30AM EDT | 160.00 | 249.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 217.14 | 241.00 | 246.00 | 0.00 | - | - | 1 | 66.01% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 175.00 | 184.23 | 239.00 | 244.00 | 0.00 | - | 1 | 1 | 66.95% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 180.00 | 203.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD261218C00185000 | 2024-06-28 1:56PM EDT | 185.00 | 235.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 190.00 | 241.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00200000 | 2024-06-28 9:46AM EDT | 200.00 | 232.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00210000 | 2024-06-25 10:18AM EDT | 210.00 | 219.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00220000 | 2024-06-28 3:45PM EDT | 220.00 | 212.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00230000 | 2024-06-21 1:07PM EDT | 230.00 | 195.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 196.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00250000 | 2024-06-26 11:47AM EDT | 250.00 | 192.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00260000 | 2024-06-26 10:25AM EDT | 260.00 | 189.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 270.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 280.00 | 148.73 | 172.50 | 177.50 | 0.00 | - | - | 1 | 58.32% |
| CRWD261218C00300000 | 2024-06-27 3:25PM EDT | 300.00 | 168.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD261218C00310000 | 2024-06-21 10:06AM EDT | 310.00 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 320.00 | 158.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00330000 | 2024-06-28 2:51PM EDT | 330.00 | 148.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00340000 | 2024-06-20 2:10PM EDT | 340.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD261218C00350000 | 2024-06-27 1:34PM EDT | 350.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD261218C00360000 | 2024-06-27 1:34PM EDT | 360.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD261218C00370000 | 2024-06-21 11:36AM EDT | 370.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD261218C00380000 | 2024-06-28 9:41AM EDT | 380.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218C00390000 | 2024-06-27 2:13PM EDT | 390.00 | 123.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD261218C00400000 | 2024-06-27 11:25AM EDT | 400.00 | 119.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD261218C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 114.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRWD261218C00420000 | 2024-06-27 10:30AM EDT | 420.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD261218C00430000 | 2024-06-28 10:25AM EDT | 430.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD261218C00440000 | 2024-06-27 3:05PM EDT | 440.00 | 104.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD261218C00450000 | 2024-06-28 11:53AM EDT | 450.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 460.00 | 96.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD261218C00470000 | 2024-06-18 1:25PM EDT | 470.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 480.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD261218C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218C00520000 | 2024-06-24 10:32AM EDT | 520.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218C00530000 | 2024-06-17 3:26PM EDT | 530.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD261218C00540000 | 2024-06-13 10:47AM EDT | 540.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218C00550000 | 2024-06-17 2:03PM EDT | 550.00 | 77.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD261218C00570000 | 2024-06-17 9:55AM EDT | 570.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218C00580000 | 2024-06-28 12:49PM EDT | 580.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 160.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 165.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 170.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD261218P00175000 | 2024-06-17 3:38PM EDT | 175.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD261218P00180000 | 2024-06-11 1:48PM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD261218P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 190.00 | 20.00 | 14.00 | 19.00 | 0.00 | - | - | 1 | 48.50% |
| CRWD261218P00195000 | 2024-06-12 1:11PM EDT | 195.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRWD261218P00200000 | 2024-06-27 1:59PM EDT | 200.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 220.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD261218P00240000 | 2024-06-06 10:14AM EDT | 240.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218P00250000 | 2024-06-24 1:59PM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD261218P00260000 | 2024-06-28 11:58AM EDT | 260.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218P00270000 | 2024-06-27 10:55AM EDT | 270.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CRWD261218P00280000 | 2024-06-26 10:04AM EDT | 280.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 290.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD261218P00300000 | 2024-06-20 2:11PM EDT | 300.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD261218P00310000 | 2024-06-21 10:33AM EDT | 310.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 320.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 330.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 340.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD261218P00350000 | 2024-06-27 3:17PM EDT | 350.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD261218P00360000 | 2024-06-26 9:59AM EDT | 360.00 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 370.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| CRWD261218P00380000 | 2024-06-26 3:56PM EDT | 380.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD261218P00390000 | 2024-06-18 2:48PM EDT | 390.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 400.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218P00430000 | 2024-06-28 10:25AM EDT | 430.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD261218P00500000 | 2024-06-28 9:41AM EDT | 500.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD261218P00520000 | 2024-06-20 10:12AM EDT | 520.00 | 169.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.