Italia markets open in 2 hours 24 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
242,55+2,38 (+0,99%)
Alla chiusura: 04:00PM EST
243,49 +0,94 (+0,39%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD231215C000700002023-12-04 10:55AM EST70.00162.000.000.000.00-100.00%
CRWD231215C000750002023-10-31 1:17PM EST75.00101.65160.60163.100.00-110.00%
CRWD231215C000800002023-11-29 9:52AM EST80.00145.750.000.000.00-100.00%
CRWD231215C000850002023-11-28 9:31AM EST85.00124.220.000.000.00-100.00%
CRWD231215C000900002023-11-27 10:53AM EST90.00121.700.000.000.00-100.00%
CRWD231215C000950002023-11-29 11:08AM EST95.00138.610.000.000.00-200.00%
CRWD231215C001000002023-12-08 3:03PM EST100.00143.640.000.00+31.79+28.42%200.00%
CRWD231215C001050002023-12-01 11:10AM EST105.00126.890.000.000.00-100.00%
CRWD231215C001100002023-11-27 2:50PM EST110.00100.350.000.000.00-200.00%
CRWD231215C001150002023-11-29 11:08AM EST115.00118.690.000.000.00-200.00%
CRWD231215C001200002023-12-08 1:12PM EST120.00121.900.000.00+4.85+4.14%400.00%
CRWD231215C001250002023-12-08 10:45AM EST125.00114.660.000.00+7.19+6.69%200.00%
CRWD231215C001300002023-12-01 2:29PM EST130.00106.060.000.000.00-500.00%
CRWD231215C001350002023-11-27 11:36AM EST135.0076.900.000.000.00-20700.00%
CRWD231215C001400002023-12-08 3:55PM EST140.00103.380.000.00+5.30+5.40%100.00%
CRWD231215C001450002023-12-08 2:54PM EST145.0098.340.000.00-0.56-0.57%400.00%
CRWD231215C001500002023-12-08 3:57PM EST150.0093.030.000.00+3.17+3.53%800.00%
CRWD231215C001550002023-12-08 2:54PM EST155.0088.370.000.00+3.34+3.93%200.00%
CRWD231215C001600002023-12-08 3:57PM EST160.0083.030.000.00-1.50-1.77%13200.00%
CRWD231215C001650002023-12-07 3:31PM EST165.0075.640.000.000.00-900.00%
CRWD231215C001675002023-11-27 3:51PM EST167.5044.050.000.000.00--00.00%
CRWD231215C001700002023-12-08 3:56PM EST170.0072.900.000.00+2.62+3.73%5600.00%
CRWD231215C001725002023-12-08 12:24PM EST172.5068.540.000.00+6.77+10.96%2000.00%
CRWD231215C001750002023-12-08 2:45PM EST175.0068.580.000.00+3.35+5.14%1000.00%
CRWD231215C001775002023-12-01 10:52AM EST177.5054.850.000.000.00-100.00%
CRWD231215C001800002023-12-08 3:13PM EST180.0063.550.000.00+2.85+4.70%1200.00%
CRWD231215C001825002023-11-30 3:58PM EST182.5055.300.000.000.00-200.00%
CRWD231215C001850002023-12-08 3:09PM EST185.0058.450.000.00+3.18+5.75%3700.00%
CRWD231215C001875002023-12-08 12:18PM EST187.5053.240.000.00+4.59+9.43%100.00%
CRWD231215C001900002023-12-08 12:33PM EST190.0051.620.000.00+0.42+0.82%1100.00%
CRWD231215C001925002023-12-08 1:26PM EST192.5049.520.000.00+7.82+18.75%200.00%
CRWD231215C001950002023-12-08 12:24PM EST195.0046.090.000.00+0.82+1.81%200.00%
CRWD231215C001975002023-12-08 3:41PM EST197.5045.890.000.00+9.94+27.65%200.00%
CRWD231215C002000002023-12-08 3:56PM EST200.0042.760.000.00+2.41+5.97%2900.00%
CRWD231215C002025002023-12-08 3:35PM EST202.5040.750.000.00+8.20+25.19%100.00%
CRWD231215C002050002023-12-08 2:21PM EST205.0038.000.000.00+2.20+6.15%100.00%
CRWD231215C002075002023-12-08 3:28PM EST207.5036.000.000.00+3.29+10.06%100.00%
CRWD231215C002100002023-12-08 3:59PM EST210.0032.850.000.00+2.57+8.49%4400.00%
CRWD231215C002125002023-12-08 3:51PM EST212.5030.700.000.00-0.30-0.97%2600.00%
CRWD231215C002150002023-12-08 3:00PM EST215.0028.420.000.00+3.02+11.89%1200.00%
CRWD231215C002175002023-12-08 2:43PM EST217.5025.920.000.00+2.50+10.67%300.00%
CRWD231215C002200002023-12-08 3:32PM EST220.0023.450.000.00+2.73+13.18%2900.00%
CRWD231215C002225002023-12-08 12:59PM EST222.5019.500.000.00+1.44+7.97%5400.00%
CRWD231215C002250002023-12-08 3:35PM EST225.0018.430.000.00+2.72+17.31%13100.00%
CRWD231215C002275002023-12-08 3:53PM EST227.5015.800.000.00+2.34+17.38%1800.00%
CRWD231215C002300002023-12-08 3:54PM EST230.0013.250.000.00+1.43+12.10%7000.00%
CRWD231215C002325002023-12-08 3:31PM EST232.5011.580.000.00+1.98+20.62%5500.00%
CRWD231215C002350002023-12-08 3:44PM EST235.009.400.000.00+1.61+20.67%23900.00%
CRWD231215C002375002023-12-08 3:37PM EST237.507.420.000.00+1.02+15.94%4200.00%
CRWD231215C002400002023-12-08 3:54PM EST240.005.450.000.00+0.65+13.54%2,41500.00%
CRWD231215C002425002023-12-08 3:58PM EST242.504.020.000.00+0.17+4.42%34600.00%
CRWD231215C002450002023-12-08 3:58PM EST245.003.010.000.00+0.29+10.66%48703.13%
CRWD231215C002475002023-12-08 3:41PM EST247.502.300.000.00+0.28+13.86%26003.13%
CRWD231215C002500002023-12-08 3:59PM EST250.001.440.000.00-0.01-0.69%47506.25%
CRWD231215C002525002023-12-08 3:57PM EST252.501.020.000.00-0.04-3.77%13006.25%
CRWD231215C002550002023-12-08 3:59PM EST255.000.670.000.00-0.08-10.67%535012.50%
CRWD231215C002575002023-12-08 3:59PM EST257.500.430.000.00-0.10-18.87%51012.50%
CRWD231215C002600002023-12-08 3:53PM EST260.000.310.000.00-0.05-13.89%44012.50%
CRWD231215C002625002023-12-08 3:11PM EST262.500.240.000.00+0.24---12.50%
CRWD231215C002650002023-12-08 3:52PM EST265.000.140.000.00-0.04-22.22%22012.50%
CRWD231215C002700002023-12-08 3:57PM EST270.000.070.000.00-0.03-30.00%55025.00%
CRWD231215C002750002023-12-08 3:57PM EST275.000.020.000.00-0.01-33.33%2025.00%
CRWD231215C002800002023-12-08 1:05PM EST280.000.010.000.000.00-10025.00%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD231215P000700002023-11-01 9:03AM EST70.000.030.000.000.00-110150.00%
CRWD231215P000750002023-12-06 1:09PM EST75.000.020.000.000.00-7050.00%
CRWD231215P000800002023-12-06 1:08PM EST80.000.020.000.000.00-5050.00%
CRWD231215P000850002023-12-06 1:08PM EST85.000.020.000.000.00-4050.00%
CRWD231215P000900002023-11-28 1:41PM EST90.000.020.000.000.00-6050.00%
CRWD231215P000950002023-11-28 1:40PM EST95.000.030.000.000.00-50100.00%
CRWD231215P001000002023-11-28 1:39PM EST100.000.030.000.000.00-2050.00%
CRWD231215P001050002023-11-15 11:27AM EST105.000.040.000.000.00-3050.00%
CRWD231215P001100002023-11-22 3:39PM EST110.000.030.000.000.00-3050.00%
CRWD231215P001150002023-12-05 9:32AM EST115.000.380.000.000.00-1050.00%
CRWD231215P001200002023-11-29 10:03AM EST120.000.040.000.000.00-3050.00%
CRWD231215P001250002023-12-08 9:53AM EST125.000.020.000.000.00-1050.00%
CRWD231215P001300002023-12-07 10:00AM EST130.000.020.000.000.00-1050.00%
CRWD231215P001350002023-12-08 9:53AM EST135.000.010.000.000.00-1050.00%
CRWD231215P001400002023-12-08 1:59PM EST140.000.060.000.00+0.01+20.00%1050.00%
CRWD231215P001450002023-12-08 2:15PM EST145.000.010.000.000.00-4050.00%
CRWD231215P001500002023-12-07 3:39PM EST150.000.030.000.000.00-13050.00%
CRWD231215P001550002023-12-08 10:25AM EST155.000.070.000.00+0.06+600.00%1050.00%
CRWD231215P001600002023-12-08 10:38AM EST160.000.060.000.00+0.02+50.00%1050.00%
CRWD231215P001650002023-12-08 2:45PM EST165.000.030.000.00-0.01-25.00%4050.00%
CRWD231215P001675002023-12-01 9:56AM EST167.500.060.000.000.00-3050.00%
CRWD231215P001700002023-12-08 2:52PM EST170.000.070.000.00+0.04+133.33%3050.00%
CRWD231215P001725002023-12-01 2:30PM EST172.500.040.000.000.00-24050.00%
CRWD231215P001750002023-12-07 2:00PM EST175.000.030.000.000.00-35050.00%
CRWD231215P001775002023-12-04 10:14AM EST177.500.030.000.000.00-1050.00%
CRWD231215P001800002023-12-08 9:30AM EST180.000.030.000.00-0.02-40.00%1050.00%
CRWD231215P001825002023-12-08 1:11PM EST182.500.010.000.00-0.03-75.00%9050.00%
CRWD231215P001850002023-12-08 11:55AM EST185.000.020.000.00-0.02-50.00%179050.00%
CRWD231215P001875002023-12-08 11:56AM EST187.500.020.000.00-0.02-50.00%96050.00%
CRWD231215P001900002023-12-08 12:02PM EST190.000.070.000.00+0.04+133.33%2050.00%
CRWD231215P001925002023-12-07 1:53PM EST192.500.060.000.000.00-3050.00%
CRWD231215P001950002023-12-08 12:02PM EST195.000.030.000.00-0.04-57.14%2050.00%
CRWD231215P001975002023-12-05 11:23AM EST197.500.070.000.000.00-6050.00%
CRWD231215P002000002023-12-08 12:09PM EST200.000.040.000.00-0.02-33.33%23025.00%
CRWD231215P002025002023-12-08 11:57AM EST202.500.020.000.00-0.02-50.00%10025.00%
CRWD231215P002050002023-12-08 3:54PM EST205.000.030.000.00-0.03-50.00%66025.00%
CRWD231215P002075002023-12-08 2:14PM EST207.500.030.000.00-0.06-66.67%1025.00%
CRWD231215P002100002023-12-08 3:57PM EST210.000.050.000.00-0.05-50.00%25025.00%
CRWD231215P002125002023-12-08 2:17PM EST212.500.050.000.00-0.07-58.33%14025.00%
CRWD231215P002150002023-12-08 3:44PM EST215.000.040.000.00-0.09-69.23%40025.00%
CRWD231215P002175002023-12-08 3:50PM EST217.500.060.000.00-0.13-68.42%61025.00%
CRWD231215P002200002023-12-08 3:59PM EST220.000.090.000.00-0.19-67.86%114025.00%
CRWD231215P002225002023-12-08 3:50PM EST222.500.120.000.00-0.28-70.00%360012.50%
CRWD231215P002250002023-12-08 3:55PM EST225.000.190.000.00-0.38-66.67%351012.50%
CRWD231215P002275002023-12-08 3:51PM EST227.500.280.000.00-0.56-66.67%38012.50%
CRWD231215P002300002023-12-08 3:58PM EST230.000.460.000.00-0.74-61.67%303012.50%
CRWD231215P002325002023-12-08 3:55PM EST232.500.720.000.00-1.01-58.38%24306.25%
CRWD231215P002350002023-12-08 3:58PM EST235.001.150.000.00-1.25-52.08%29406.25%
CRWD231215P002375002023-12-08 3:56PM EST237.501.710.000.00-1.69-49.71%20503.13%
CRWD231215P002400002023-12-08 3:58PM EST240.002.630.000.00-1.77-40.23%32103.13%
CRWD231215P002425002023-12-08 3:59PM EST242.503.750.000.00-2.25-37.50%17400.10%
CRWD231215P002450002023-12-08 3:54PM EST245.005.150.000.00-2.95-36.42%7100.00%
CRWD231215P002475002023-12-08 3:11PM EST247.506.300.000.00-2.80-30.77%2200.00%
CRWD231215P002500002023-12-08 12:32PM EST250.009.680.000.00-1.42-12.79%200.00%
CRWD231215P002525002023-12-08 2:38PM EST252.5010.300.000.00+10.30---0.00%
CRWD231215P002550002023-12-06 3:45PM EST255.0015.300.000.000.00-1500.00%
CRWD231215P002575002023-12-07 9:57AM EST257.5021.500.000.000.00-2000.00%
CRWD231215P002600002023-12-08 9:57AM EST260.0020.300.000.00-1.90-8.56%100.00%
CRWD231215P002650002023-11-29 12:40PM EST265.0032.600.000.000.00--00.00%
CRWD231215P002700002023-12-06 9:51AM EST270.0026.500.000.000.00-1800.00%
CRWD231215P002800002023-11-29 12:15PM EST280.0047.700.000.000.00-2200.00%
CRWD231215P002850002023-12-05 9:58AM EST285.0049.970.000.000.00--00.00%