CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD230609C000950002023-06-05 9:31AM EDT95.0055.500.000.000.00-100.00%
CRWD230609C001000002023-05-30 10:54AM EDT100.0056.610.000.000.00-140.00%
CRWD230609C001050002023-06-01 10:59AM EDT105.0050.500.000.000.00-440.00%
CRWD230609C001070002023-05-30 3:13PM EDT107.0052.800.000.000.00--10.00%
CRWD230609C001080002023-06-01 12:59PM EDT108.0048.850.000.000.00--10.00%
CRWD230609C001100002023-06-01 3:43PM EDT110.0046.500.000.000.00-220.00%
CRWD230609C001130002023-05-18 1:45PM EDT113.0027.950.000.000.00-100.00%
CRWD230609C001140002023-06-01 12:36PM EDT114.0043.000.000.000.00--10.00%
CRWD230609C001150002023-05-19 9:52AM EDT115.0033.500.000.000.00-4250.00%
CRWD230609C001160002023-05-24 9:43AM EDT116.0033.550.000.000.00-240.00%
CRWD230609C001170002023-05-30 9:51AM EDT117.0040.800.000.000.00-1100.00%
CRWD230609C001180002023-06-02 9:49AM EDT118.0035.000.000.000.00-180.00%
CRWD230609C001190002023-05-30 10:14AM EDT119.0038.060.000.000.00-120.00%
CRWD230609C001200002023-06-01 9:38AM EDT120.0025.610.000.000.00-1800.00%
CRWD230609C001210002023-06-01 3:46PM EDT121.0035.980.000.000.00-120.00%
CRWD230609C001220002023-06-02 9:47AM EDT122.0032.900.000.000.00-130.00%
CRWD230609C001240002023-06-01 1:19PM EDT124.0032.380.000.000.00-1310.00%
CRWD230609C001250002023-06-02 9:30AM EDT125.0034.470.000.000.00-1490.00%
CRWD230609C001260002023-06-05 9:54AM EDT126.0023.050.000.000.00-4290.00%
CRWD230609C001270002023-06-02 2:51PM EDT127.0025.290.000.000.00-3530.00%
CRWD230609C001280002023-06-02 3:46PM EDT128.0024.530.000.000.00-3450.00%
CRWD230609C001290002023-06-01 9:41AM EDT129.0019.270.000.000.00-2160.00%
CRWD230609C001300002023-06-05 10:08AM EDT130.0019.750.000.000.00-1920.00%
CRWD230609C001310002023-06-02 2:01PM EDT131.0023.030.000.000.00-1210.00%
CRWD230609C001320002023-06-02 2:59PM EDT132.0020.200.000.000.00-51800.00%
CRWD230609C001330002023-06-05 1:44PM EDT133.0020.600.000.000.00-1230.00%
CRWD230609C001340002023-06-02 3:11PM EDT134.0017.550.000.000.00-1061380.00%
CRWD230609C001350002023-06-02 3:00PM EDT135.0017.380.000.000.00-6480.00%
CRWD230609C001360002023-06-01 12:46PM EDT136.0020.880.000.000.00-7430.00%
CRWD230609C001370002023-06-05 12:11PM EDT137.0016.700.000.000.00-153580.00%
CRWD230609C001380002023-06-05 2:24PM EDT138.0015.920.000.000.00-1380.00%
CRWD230609C001390002023-06-05 9:54AM EDT139.0010.830.000.000.00-2240.00%
CRWD230609C001400002023-06-05 1:09PM EDT140.0014.600.000.000.00-156590.00%
CRWD230609C001410002023-06-05 12:26PM EDT141.0013.200.000.000.00-3420.00%
CRWD230609C001420002023-06-05 2:44PM EDT142.0011.800.000.000.00-7820.00%
CRWD230609C001430002023-06-05 2:34PM EDT143.0010.200.000.000.00-28630.00%
CRWD230609C001440002023-06-05 2:33PM EDT144.009.420.000.000.00-8380.00%
CRWD230609C001450002023-06-05 3:53PM EDT145.009.240.000.000.00-233610.00%
CRWD230609C001460002023-06-05 2:49PM EDT146.008.010.000.000.00-241190.00%
CRWD230609C001470002023-06-05 2:34PM EDT147.006.730.000.000.00-661170.00%
CRWD230609C001480002023-06-05 3:16PM EDT148.007.500.000.000.00-3772710.00%
CRWD230609C001490002023-06-05 3:40PM EDT149.006.090.000.000.00-4353180.00%
CRWD230609C001500002023-06-05 3:59PM EDT150.005.400.000.000.00-2,0661,4560.00%
CRWD230609C001525002023-06-05 3:59PM EDT152.503.850.000.000.00-2,0951,2130.00%
CRWD230609C001550002023-06-05 3:59PM EDT155.002.540.000.000.00-3,7312,6381.56%
CRWD230609C001575002023-06-05 3:59PM EDT157.501.660.000.000.00-2,7211,9986.25%
CRWD230609C001600002023-06-05 3:59PM EDT160.001.040.000.000.00-1,7361,9116.25%
CRWD230609C001625002023-06-05 3:59PM EDT162.500.650.000.000.00-36359912.50%
CRWD230609C001650002023-06-05 3:57PM EDT165.000.410.000.000.00-1,0721,31012.50%
CRWD230609C001675002023-06-05 3:58PM EDT167.500.260.000.000.00-15645025.00%
CRWD230609C001700002023-06-05 3:41PM EDT170.000.180.000.000.00-93394525.00%
CRWD230609C001725002023-06-05 3:55PM EDT172.500.100.000.000.00-24735325.00%
CRWD230609C001750002023-06-05 3:31PM EDT175.000.070.000.000.00-63175825.00%
CRWD230609C001775002023-06-05 2:32PM EDT177.500.050.000.000.00-9818325.00%
CRWD230609C001800002023-06-05 3:37PM EDT180.000.040.000.000.00-60183525.00%
CRWD230609C001825002023-06-05 2:26PM EDT182.500.010.000.000.00-103725.00%
CRWD230609C001850002023-06-05 2:51PM EDT185.000.010.000.000.00-2118750.00%
CRWD230609C001875002023-06-05 2:56PM EDT187.500.010.000.000.00-52650.00%
CRWD230609C001900002023-06-02 3:50PM EDT190.000.010.000.000.00-3525650.00%
CRWD230609C001925002023-06-02 1:10PM EDT192.500.020.000.000.00-55550.00%
CRWD230609C001950002023-06-02 1:46PM EDT195.000.020.000.000.00-1415850.00%
CRWD230609C001975002023-06-05 10:06AM EDT197.500.010.000.000.00-32850.00%
CRWD230609C002000002023-06-05 12:03PM EDT200.000.010.000.000.00-21,06950.00%
CRWD230609C002025002023-06-01 3:55PM EDT202.500.030.000.000.00--4350.00%
CRWD230609C002050002023-06-01 11:18AM EDT205.000.030.000.000.00--30350.00%
CRWD230609C002075002023-06-02 9:59AM EDT207.500.010.000.000.00-1550.00%
CRWD230609C002100002023-06-02 2:02PM EDT210.000.010.000.000.00-97950.00%
CRWD230609C002150002023-06-01 10:16AM EDT215.000.010.000.000.00--5350.00%
CRWD230609C002200002023-06-01 10:27AM EDT220.000.010.000.000.00--5350.00%
CRWD230609C002250002023-06-01 9:59AM EDT225.000.010.000.000.00--1550.00%
CRWD230609C002300002023-06-01 9:32AM EDT230.000.090.000.000.00--3450.00%
CRWD230609C002350002023-06-01 2:00PM EDT235.000.010.000.000.00--21350.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD230609P000700002023-06-05 3:55PM EDT70.000.010.000.000.00-10511550.00%
CRWD230609P000750002023-06-05 3:52PM EDT75.000.010.000.000.00-353850.00%
CRWD230609P000800002023-06-05 3:46PM EDT80.000.010.000.000.00-2633050.00%
CRWD230609P000850002023-06-05 3:46PM EDT85.000.010.000.000.00-354250.00%
CRWD230609P000900002023-06-05 3:46PM EDT90.000.010.000.000.00-253950.00%
CRWD230609P000950002023-06-05 3:38PM EDT95.000.010.000.000.00-54750.00%
CRWD230609P001000002023-06-05 3:45PM EDT100.000.010.000.000.00-1510650.00%
CRWD230609P001030002023-06-05 3:42PM EDT103.000.010.000.000.00-22022050.00%
CRWD230609P001050002023-06-05 3:41PM EDT105.000.010.000.000.00-10014350.00%
CRWD230609P001060002023-05-26 2:01PM EDT106.000.180.000.000.00-53750.00%
CRWD230609P001070002023-05-22 9:52AM EDT107.000.250.000.000.00-12550.00%
CRWD230609P001080002023-06-05 2:50PM EDT108.000.010.000.000.00-12350.00%
CRWD230609P001090002023-06-05 3:33PM EDT109.000.010.000.000.00-12750.00%
CRWD230609P001100002023-06-05 3:35PM EDT110.000.020.000.000.00-18550.00%
CRWD230609P001110002023-06-05 9:54AM EDT111.000.020.000.000.00-151150.00%
CRWD230609P001120002023-06-05 9:34AM EDT112.000.010.000.000.00-13850.00%
CRWD230609P001130002023-06-05 9:54AM EDT113.000.020.000.000.00-32250.00%
CRWD230609P001140002023-06-02 12:12PM EDT114.000.020.000.000.00-32150.00%
CRWD230609P001150002023-05-31 11:12AM EDT115.000.270.000.000.00-26450.00%
CRWD230609P001160002023-06-02 12:11PM EDT116.000.020.000.000.00-21750.00%
CRWD230609P001170002023-06-02 10:16AM EDT117.000.020.000.000.00-81850.00%
CRWD230609P001180002023-06-02 2:54PM EDT118.000.020.000.000.00-374850.00%
CRWD230609P001190002023-06-02 9:37AM EDT119.000.030.000.000.00-25550.00%
CRWD230609P001200002023-06-05 3:40PM EDT120.000.010.000.000.00-356950.00%
CRWD230609P001210002023-06-05 3:32PM EDT121.000.010.000.000.00-19450.00%
CRWD230609P001220002023-06-01 12:06PM EDT122.000.030.000.000.00-6450.00%
CRWD230609P001230002023-06-02 9:35AM EDT123.000.030.000.000.00-32950.00%
CRWD230609P001240002023-06-05 3:32PM EDT124.000.010.000.000.00-31150.00%
CRWD230609P001250002023-06-05 2:17PM EDT125.000.010.000.000.00-115250.00%
CRWD230609P001260002023-06-02 1:46PM EDT126.000.030.000.000.00-18219950.00%
CRWD230609P001270002023-06-02 3:57PM EDT127.000.030.000.000.00-68850.00%
CRWD230609P001280002023-06-02 10:29AM EDT128.000.040.000.000.00-84050.00%
CRWD230609P001290002023-06-05 2:17PM EDT129.000.010.000.000.00-125350.00%
CRWD230609P001300002023-06-05 11:16AM EDT130.000.020.000.000.00-169325.00%
CRWD230609P001310002023-06-05 12:22PM EDT131.000.010.000.000.00-102725.00%
CRWD230609P001320002023-06-05 3:56PM EDT132.000.020.000.000.00-4510725.00%
CRWD230609P001330002023-06-05 2:25PM EDT133.000.020.000.000.00-214025.00%
CRWD230609P001340002023-06-05 3:25PM EDT134.000.040.000.000.00-7134125.00%
CRWD230609P001350002023-06-05 3:36PM EDT135.000.030.000.000.00-6298425.00%
CRWD230609P001360002023-06-05 2:18PM EDT136.000.060.000.000.00-59925.00%
CRWD230609P001370002023-06-05 12:29PM EDT137.000.060.000.000.00-3214125.00%
CRWD230609P001380002023-06-05 3:07PM EDT138.000.060.000.000.00-6026625.00%
CRWD230609P001390002023-06-05 3:59PM EDT139.000.080.000.000.00-30014625.00%
CRWD230609P001400002023-06-05 3:52PM EDT140.000.100.000.000.00-55083225.00%
CRWD230609P001410002023-06-05 3:50PM EDT141.000.140.000.000.00-46649025.00%
CRWD230609P001420002023-06-05 3:23PM EDT142.000.170.000.000.00-22334925.00%
CRWD230609P001430002023-06-05 3:57PM EDT143.000.210.000.000.00-14722412.50%
CRWD230609P001440002023-06-05 3:46PM EDT144.000.300.000.000.00-14017712.50%
CRWD230609P001450002023-06-05 3:59PM EDT145.000.340.000.000.00-67470612.50%
CRWD230609P001460002023-06-05 3:56PM EDT146.000.460.000.000.00-75760912.50%
CRWD230609P001470002023-06-05 3:51PM EDT147.000.690.000.000.00-48835212.50%
CRWD230609P001480002023-06-05 3:59PM EDT148.000.780.000.000.00-94839512.50%
CRWD230609P001490002023-06-05 3:58PM EDT149.000.970.000.000.00-8203506.25%
CRWD230609P001500002023-06-05 3:55PM EDT150.001.250.000.000.00-1,7821,5206.25%
CRWD230609P001525002023-06-05 3:56PM EDT152.502.100.000.000.00-3465903.13%
CRWD230609P001550002023-06-05 3:54PM EDT155.003.500.000.000.00-2868740.00%
CRWD230609P001575002023-06-05 3:59PM EDT157.504.950.000.000.00-1173260.00%
CRWD230609P001600002023-06-05 3:48PM EDT160.007.150.000.000.00-1172900.00%
CRWD230609P001625002023-06-05 3:50PM EDT162.509.500.000.000.00-39820.00%
CRWD230609P001650002023-06-05 1:22PM EDT165.0011.550.000.000.00-2540.00%
CRWD230609P001675002023-06-05 3:44PM EDT167.5013.700.000.000.00-23240.00%
CRWD230609P001700002023-06-05 2:28PM EDT170.0016.400.000.000.00-2300.00%
CRWD230609P001725002023-06-05 9:54AM EDT172.5023.600.000.000.00-460.00%
CRWD230609P001750002023-06-01 11:28AM EDT175.0019.400.000.000.00-330.00%
CRWD230609P001775002023-06-05 3:54PM EDT177.5023.600.000.000.00-220.00%
CRWD230609P001800002023-06-05 9:44AM EDT180.0029.480.000.000.00-100.00%
CRWD230609P001825002023-06-01 11:38AM EDT182.5024.300.000.000.00--00.00%
CRWD230609P001850002023-06-01 11:09AM EDT185.0030.400.000.000.00--00.00%
CRWD230609P001900002023-06-05 10:16AM EDT190.0041.490.000.000.00-100.00%
CRWD230609P002000002023-05-30 10:22AM EDT200.0044.250.000.000.00--00.00%
CRWD230609P002300002023-06-01 12:59PM EDT230.0073.200.000.000.00--00.00%