Italia markets open in 3 hours 8 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.326,29 +774,13 (+2,06%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.237,10 +73,95 (+0,12%) CMC Crypto 200
1.434,91 +20,15 (+1,42%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 125.10 | 133.45 | 136.30 | 0.00 | - | 2 | 2 | 288.67% |
| CRWD240426C00170000 | 2024-04-22 3:45PM EDT | 170.00 | 119.04 | 128.00 | 131.30 | 0.00 | - | 2 | 16 | 50.00% |
| CRWD240426C00175000 | 2024-04-02 11:29AM EDT | 175.00 | 140.30 | 123.35 | 126.30 | 0.00 | - | - | 1 | 254.30% |
| CRWD240426C00180000 | 2024-04-19 2:01PM EDT | 180.00 | 104.75 | 118.05 | 121.55 | 0.00 | - | 1 | 1 | 237.50% |
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 190.00 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00195000 | 2024-04-12 1:15PM EDT | 195.00 | 114.50 | 103.15 | 106.30 | 0.00 | - | 1 | 1 | 187.50% |
| CRWD240426C00200000 | 2024-04-23 1:56PM EDT | 200.00 | 100.95 | 98.55 | 101.35 | -3.79 | -3.62% | 6 | 8 | 211.91% |
| CRWD240426C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.70 | 93.55 | 96.15 | -14.76 | -13.48% | 1 | 1 | 189.26% |
| CRWD240426C00210000 | 2024-04-19 2:27PM EDT | 210.00 | 73.99 | 87.80 | 91.15 | 0.00 | - | 1 | 1 | 253.13% |
| CRWD240426C00235000 | 2024-04-19 2:00PM EDT | 235.00 | 49.92 | 63.40 | 66.35 | 0.00 | - | 1 | 2 | 130.08% |
| CRWD240426C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.34 | 58.00 | 61.30 | +12.34 | +28.70% | 1 | 1 | 50.00% |
| CRWD240426C00245000 | 2024-03-26 1:56PM EDT | 245.00 | 86.35 | 53.50 | 56.35 | 0.00 | - | 13 | 2 | 114.16% |
| CRWD240426C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 50.40 | 48.65 | 51.40 | +17.21 | +51.85% | 5 | 53 | 110.06% |
| CRWD240426C00257500 | 2024-04-19 11:25AM EDT | 257.50 | 28.65 | 41.00 | 43.95 | 0.00 | - | 1 | 1 | 92.48% |
| CRWD240426C00262500 | 2024-04-19 12:42PM EDT | 262.50 | 21.50 | 36.00 | 38.95 | 0.00 | - | 7 | 7 | 82.62% |
| CRWD240426C00265000 | 2024-04-19 2:04PM EDT | 265.00 | 19.70 | 33.45 | 36.40 | 0.00 | - | 1 | 12 | 75.29% |
| CRWD240426C00267500 | 2024-04-17 12:09PM EDT | 267.50 | 26.75 | 30.95 | 33.95 | 0.00 | - | - | 1 | 71.68% |
| CRWD240426C00270000 | 2024-04-23 10:39AM EDT | 270.00 | 29.50 | 28.65 | 31.50 | +10.50 | +55.26% | 2 | 28 | 71.63% |
| CRWD240426C00272500 | 2024-04-19 10:33AM EDT | 272.50 | 15.00 | 26.10 | 29.00 | 0.00 | - | 3 | 3 | 65.67% |
| CRWD240426C00275000 | 2024-04-23 2:55PM EDT | 275.00 | 27.35 | 24.10 | 26.20 | +12.55 | +84.80% | 14 | 169 | 63.67% |
| CRWD240426C00277500 | 2024-04-23 9:39AM EDT | 277.50 | 16.40 | 21.60 | 24.00 | +4.00 | +32.26% | 1 | 8 | 62.26% |
| CRWD240426C00280000 | 2024-04-22 2:05PM EDT | 280.00 | 10.65 | 19.20 | 21.05 | 0.00 | - | 131 | 90 | 52.39% |
| CRWD240426C00282500 | 2024-04-23 3:15PM EDT | 282.50 | 20.45 | 17.00 | 18.10 | +11.40 | +125.97% | 10 | 109 | 56.98% |
| CRWD240426C00285000 | 2024-04-23 12:43PM EDT | 285.00 | 15.70 | 14.55 | 16.15 | +8.68 | +123.65% | 88 | 212 | 59.50% |
| CRWD240426C00287500 | 2024-04-23 3:55PM EDT | 287.50 | 12.50 | 11.90 | 13.70 | +7.05 | +129.36% | 22 | 203 | 53.42% |
| CRWD240426C00290000 | 2024-04-23 3:59PM EDT | 290.00 | 10.89 | 10.10 | 11.90 | +6.44 | +144.72% | 416 | 423 | 54.88% |
| CRWD240426C00292500 | 2024-04-23 3:42PM EDT | 292.50 | 10.05 | 8.80 | 9.85 | +6.75 | +204.55% | 363 | 881 | 51.92% |
| CRWD240426C00295000 | 2024-04-23 3:50PM EDT | 295.00 | 7.78 | 7.00 | 7.55 | +5.46 | +235.34% | 315 | 467 | 45.35% |
| CRWD240426C00297500 | 2024-04-23 3:32PM EDT | 297.50 | 5.70 | 5.45 | 5.95 | +4.00 | +235.29% | 311 | 459 | 44.43% |
| CRWD240426C00300000 | 2024-04-23 3:58PM EDT | 300.00 | 4.22 | 4.20 | 4.50 | +2.96 | +234.92% | 1,611 | 475 | 43.09% |
| CRWD240426C00302500 | 2024-04-23 3:59PM EDT | 302.50 | 3.20 | 3.15 | 3.40 | +2.30 | +255.56% | 613 | 298 | 43.04% |
| CRWD240426C00305000 | 2024-04-23 3:59PM EDT | 305.00 | 2.35 | 2.32 | 2.51 | +1.63 | +226.39% | 2,045 | 800 | 43.07% |
| CRWD240426C00307500 | 2024-04-23 3:55PM EDT | 307.50 | 1.81 | 1.62 | 1.80 | +1.24 | +217.54% | 231 | 214 | 43.02% |
| CRWD240426C00310000 | 2024-04-23 3:58PM EDT | 310.00 | 1.14 | 1.16 | 1.29 | +0.84 | +280.00% | 445 | 629 | 43.43% |
| CRWD240426C00312500 | 2024-04-23 3:59PM EDT | 312.50 | 0.58 | 0.60 | 1.11 | +0.30 | +107.14% | 139 | 578 | 46.90% |
| CRWD240426C00315000 | 2024-04-23 3:53PM EDT | 315.00 | 0.59 | 0.54 | 0.83 | +0.35 | +145.83% | 216 | 314 | 47.95% |
| CRWD240426C00317500 | 2024-04-23 3:49PM EDT | 317.50 | 0.48 | 0.36 | 0.60 | +0.33 | +220.00% | 73 | 704 | 48.58% |
| CRWD240426C00320000 | 2024-04-23 3:46PM EDT | 320.00 | 0.30 | 0.25 | 0.40 | +0.20 | +200.00% | 145 | 470 | 48.39% |
| CRWD240426C00322500 | 2024-04-23 3:27PM EDT | 322.50 | 0.25 | 0.07 | 0.49 | +0.16 | +177.78% | 67 | 56 | 55.23% |
| CRWD240426C00325000 | 2024-04-23 3:50PM EDT | 325.00 | 0.23 | 0.10 | 0.22 | +0.16 | +228.57% | 47 | 676 | 50.59% |
| CRWD240426C00327500 | 2024-04-23 3:07PM EDT | 327.50 | 0.16 | 0.04 | 0.38 | +0.08 | +100.00% | 193 | 128 | 54.00% |
| CRWD240426C00330000 | 2024-04-23 3:13PM EDT | 330.00 | 0.08 | 0.02 | 0.15 | +0.03 | +60.00% | 104 | 453 | 50.00% |
| CRWD240426C00332500 | 2024-04-22 12:25PM EDT | 332.50 | 0.05 | 0.01 | 0.38 | 0.00 | - | 23 | 50 | 60.64% |
| CRWD240426C00335000 | 2024-04-23 3:48PM EDT | 335.00 | 0.08 | 0.01 | 0.10 | +0.06 | +300.00% | 32 | 957 | 53.32% |
| CRWD240426C00337500 | 2024-04-16 9:49AM EDT | 337.50 | 0.61 | 0.00 | 0.29 | 0.00 | - | - | 10 | 64.55% |
| CRWD240426C00340000 | 2024-04-23 2:03PM EDT | 340.00 | 0.09 | 0.00 | 0.54 | -0.04 | -30.77% | 4 | 212 | 75.10% |
| CRWD240426C00345000 | 2024-04-23 2:03PM EDT | 345.00 | 0.04 | 0.00 | 0.29 | -0.02 | -33.33% | 4 | 65 | 74.41% |
| CRWD240426C00347500 | 2024-04-16 2:23PM EDT | 347.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 124 | 90.63% |
| CRWD240426C00350000 | 2024-04-23 9:43AM EDT | 350.00 | 0.14 | 0.00 | 0.25 | -0.13 | -48.15% | 5 | 155 | 79.10% |
| CRWD240426C00355000 | 2024-04-19 10:58AM EDT | 355.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 100 | 95.02% |
| CRWD240426C00360000 | 2024-04-22 2:47PM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 190 | 75.39% |
| CRWD240426C00365000 | 2024-04-19 11:54AM EDT | 365.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 12 | 190 | 107.72% |
| CRWD240426C00370000 | 2024-04-23 1:15PM EDT | 370.00 | 0.02 | 0.00 | 0.53 | -0.22 | -91.67% | 3 | 36 | 114.26% |
| CRWD240426C00375000 | 2024-04-19 3:53PM EDT | 375.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 53 | 119.53% |
| CRWD240426C00380000 | 2024-04-17 3:36PM EDT | 380.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 4 | 17 | 125.39% |
| CRWD240426C00385000 | 2024-04-15 2:09PM EDT | 385.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 1 | 20 | 131.15% |
| CRWD240426C00390000 | 2024-04-22 9:30AM EDT | 390.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 1 | 14 | 136.72% |
| CRWD240426C00395000 | 2024-04-15 2:09PM EDT | 395.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 1 | 28 | 137.99% |
| CRWD240426C00400000 | 2024-04-15 10:11AM EDT | 400.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 379 | 116.41% |
| CRWD240426C00405000 | 2024-04-11 2:55PM EDT | 405.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 146.88% |
| CRWD240426C00410000 | 2024-04-11 3:23PM EDT | 410.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 167.29% |
| CRWD240426C00415000 | 2024-04-09 11:33AM EDT | 415.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 109.38% |
| CRWD240426C00420000 | 2024-04-09 11:33AM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 177.83% |
| CRWD240426C00425000 | 2024-03-20 3:20PM EDT | 425.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 183.01% |
| CRWD240426C00430000 | 2024-04-18 2:00PM EDT | 430.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.09% |
| CRWD240426C00435000 | 2024-04-18 2:00PM EDT | 435.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 192.97% |
| CRWD240426C00440000 | 2024-03-13 1:44PM EDT | 440.00 | 1.09 | 0.00 | 0.23 | 0.00 | - | - | 60 | 169.92% |
| CRWD240426C00445000 | 2024-03-08 11:28AM EDT | 445.00 | 2.26 | 0.00 | 1.27 | 0.00 | - | 10 | 3 | 219.43% |
| CRWD240426C00450000 | 2024-04-05 3:16PM EDT | 450.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 5 | 20 | 196.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 196.88% |
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 170.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | - | 1 | 294.73% |
| CRWD240426P00215000 | 2024-04-22 1:48PM EDT | 215.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 174.02% |
| CRWD240426P00220000 | 2024-04-02 12:39PM EDT | 220.00 | 0.38 | 0.00 | 0.51 | 0.00 | - | 2 | 0 | 163.28% |
| CRWD240426P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 32 | 32 | 144.73% |
| CRWD240426P00235000 | 2024-04-22 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 17 | 30 | 133.01% |
| CRWD240426P00240000 | 2024-04-22 10:23AM EDT | 240.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 10 | 28 | 123.05% |
| CRWD240426P00245000 | 2024-04-23 10:39AM EDT | 245.00 | 0.11 | 0.00 | 0.60 | +0.06 | +120.00% | 1 | 110 | 115.82% |
| CRWD240426P00250000 | 2024-04-23 3:30PM EDT | 250.00 | 0.01 | 0.00 | 0.53 | -0.05 | -83.33% | 27 | 163 | 103.71% |
| CRWD240426P00252500 | 2024-04-22 12:48PM EDT | 252.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 12 | 17 | 96.29% |
| CRWD240426P00255000 | 2024-04-23 2:58PM EDT | 255.00 | 0.04 | 0.02 | 0.21 | -0.04 | -50.00% | 14 | 190 | 82.62% |
| CRWD240426P00257500 | 2024-04-22 2:40PM EDT | 257.50 | 0.10 | 0.02 | 0.11 | 0.00 | - | 26 | 80 | 72.46% |
| CRWD240426P00260000 | 2024-04-23 3:39PM EDT | 260.00 | 0.05 | 0.04 | 0.23 | -0.12 | -70.59% | 39 | 944 | 75.68% |
| CRWD240426P00262500 | 2024-04-22 3:07PM EDT | 262.50 | 0.19 | 0.02 | 0.09 | 0.00 | - | 14 | 219 | 62.89% |
| CRWD240426P00265000 | 2024-04-23 3:59PM EDT | 265.00 | 0.10 | 0.03 | 0.10 | -0.18 | -64.29% | 39 | 799 | 60.16% |
| CRWD240426P00267500 | 2024-04-23 3:45PM EDT | 267.50 | 0.06 | 0.03 | 0.39 | -0.30 | -83.33% | 10 | 76 | 67.19% |
| CRWD240426P00270000 | 2024-04-23 3:50PM EDT | 270.00 | 0.09 | 0.05 | 0.15 | -0.40 | -81.63% | 218 | 570 | 55.47% |
| CRWD240426P00272500 | 2024-04-23 10:40AM EDT | 272.50 | 0.18 | 0.05 | 0.20 | -0.55 | -75.34% | 140 | 206 | 53.13% |
| CRWD240426P00275000 | 2024-04-23 3:22PM EDT | 275.00 | 0.15 | 0.11 | 0.20 | -0.74 | -83.15% | 134 | 435 | 50.49% |
| CRWD240426P00277500 | 2024-04-23 2:08PM EDT | 277.50 | 0.20 | 0.09 | 0.27 | -1.07 | -84.25% | 126 | 222 | 51.07% |
| CRWD240426P00280000 | 2024-04-23 3:56PM EDT | 280.00 | 0.30 | 0.13 | 0.32 | -1.35 | -81.82% | 427 | 452 | 47.90% |
| CRWD240426P00282500 | 2024-04-23 3:38PM EDT | 282.50 | 0.33 | 0.34 | 0.46 | -2.04 | -86.08% | 244 | 331 | 46.73% |
| CRWD240426P00285000 | 2024-04-23 3:55PM EDT | 285.00 | 0.57 | 0.46 | 0.62 | -2.55 | -81.73% | 296 | 459 | 44.78% |
| CRWD240426P00287500 | 2024-04-23 3:53PM EDT | 287.50 | 0.70 | 0.60 | 0.84 | -3.55 | -83.53% | 165 | 260 | 42.90% |
| CRWD240426P00290000 | 2024-04-23 3:58PM EDT | 290.00 | 1.22 | 0.86 | 1.28 | -4.08 | -76.98% | 470 | 747 | 42.90% |
| CRWD240426P00292500 | 2024-04-23 3:59PM EDT | 292.50 | 1.63 | 1.55 | 1.75 | -5.31 | -76.51% | 288 | 162 | 41.46% |
| CRWD240426P00295000 | 2024-04-23 3:59PM EDT | 295.00 | 2.28 | 2.16 | 2.45 | -5.38 | -70.23% | 593 | 556 | 40.82% |
| CRWD240426P00297500 | 2024-04-23 3:53PM EDT | 297.50 | 3.40 | 3.20 | 3.40 | -7.15 | -67.77% | 226 | 78 | 40.67% |
| CRWD240426P00300000 | 2024-04-23 3:57PM EDT | 300.00 | 4.70 | 4.35 | 4.55 | -7.35 | -61.00% | 436 | 379 | 40.33% |
| CRWD240426P00302500 | 2024-04-23 3:48PM EDT | 302.50 | 4.90 | 5.65 | 6.00 | -16.68 | -77.29% | 100 | 107 | 40.69% |
| CRWD240426P00305000 | 2024-04-23 3:37PM EDT | 305.00 | 6.55 | 7.35 | 7.65 | -9.26 | -58.57% | 153 | 229 | 40.94% |
| CRWD240426P00307500 | 2024-04-23 3:42PM EDT | 307.50 | 8.35 | 8.40 | 9.65 | -15.55 | -65.06% | 60 | 39 | 43.02% |
| CRWD240426P00310000 | 2024-04-23 3:53PM EDT | 310.00 | 10.70 | 10.85 | 12.00 | -9.85 | -47.93% | 73 | 532 | 48.00% |
| CRWD240426P00312500 | 2024-04-22 1:02PM EDT | 312.50 | 25.75 | 12.15 | 13.85 | 0.00 | - | 3 | 59 | 45.26% |
| CRWD240426P00315000 | 2024-04-23 1:15PM EDT | 315.00 | 16.10 | 15.00 | 16.35 | -7.75 | -32.49% | 4 | 142 | 50.78% |
| CRWD240426P00317500 | 2024-04-23 11:01AM EDT | 317.50 | 18.00 | 17.10 | 18.90 | -17.22 | -48.89% | 2 | 18 | 56.98% |
| CRWD240426P00320000 | 2024-04-23 10:14AM EDT | 320.00 | 23.60 | 19.15 | 21.35 | -7.17 | -23.30% | 8 | 16 | 61.28% |
| CRWD240426P00322500 | 2024-04-19 11:00AM EDT | 322.50 | 36.52 | 21.65 | 24.05 | 0.00 | - | 1 | 0 | 69.92% |
| CRWD240426P00325000 | 2024-04-22 10:38AM EDT | 325.00 | 42.98 | 23.90 | 26.90 | 0.00 | - | 2 | 160 | 80.96% |
| CRWD240426P00327500 | 2024-04-18 1:57PM EDT | 327.50 | 33.63 | 26.35 | 29.25 | 0.00 | - | - | 0 | 83.45% |
| CRWD240426P00330000 | 2024-04-23 2:52PM EDT | 330.00 | 28.10 | 29.50 | 31.30 | -12.40 | -30.62% | 201 | 100 | 79.49% |
| CRWD240426P00332500 | 2024-04-23 2:52PM EDT | 332.50 | 30.60 | 31.40 | 34.15 | -11.55 | -27.40% | 200 | 0 | 91.26% |
| CRWD240426P00335000 | 2024-04-17 3:42PM EDT | 335.00 | 41.00 | 34.10 | 36.45 | 0.00 | - | 2 | 0 | 91.77% |
| CRWD240426P00340000 | 2024-04-17 3:49PM EDT | 340.00 | 45.50 | 38.90 | 41.90 | 0.00 | - | 1 | 0 | 58.79% |
| CRWD240426P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.67 | 43.85 | 46.70 | 0.00 | - | 1 | 0 | 114.70% |
| CRWD240426P00350000 | 2024-04-01 9:41AM EDT | 350.00 | 32.94 | 48.85 | 51.65 | 0.00 | - | 1 | 0 | 122.02% |
| CRWD240426P00355000 | 2024-04-09 10:32AM EDT | 355.00 | 46.45 | 53.90 | 56.55 | 0.00 | - | 1 | 0 | 127.73% |
| CRWD240426P00360000 | 2024-04-12 3:34PM EDT | 360.00 | 52.00 | 58.85 | 61.70 | 0.00 | - | 5 | 0 | 139.31% |
| CRWD240426P00365000 | 2024-03-28 3:13PM EDT | 365.00 | 44.52 | 63.85 | 66.80 | 0.00 | - | 1 | 0 | 149.51% |
© 2024 Yahoo. Tutti i diritti riservati.