Italia markets close in 4 hours 41 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
349,32+0,57 (+0,16%)
Alla chiusura: 04:00PM EDT
348,70 -0,62 (-0,18%)
Preborsa: 06:33AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524C001650002024-05-17 3:10PM EDT165.00179.750.000.000.00-200.00%
CRWD240524C001700002024-05-15 11:00AM EDT170.00167.130.000.000.00-1140.00%
CRWD240524C001750002024-05-15 12:48PM EDT175.00164.400.000.000.00--00.00%
CRWD240524C001900002024-05-17 1:43PM EDT190.00154.810.000.000.00-220.00%
CRWD240524C001950002024-05-21 10:02AM EDT195.00151.860.000.000.00-100.00%
CRWD240524C002000002024-05-20 3:50PM EDT200.00148.100.000.000.00-600.00%
CRWD240524C002050002024-05-17 1:24PM EDT205.00139.260.000.000.00-220.00%
CRWD240524C002100002024-05-20 10:10AM EDT210.00136.300.000.000.00-100.00%
CRWD240524C002200002024-05-21 1:36PM EDT220.00130.760.000.000.00-440.00%
CRWD240524C002300002024-05-14 3:58PM EDT230.0099.760.000.000.00-100.00%
CRWD240524C002350002024-05-15 1:59PM EDT235.00107.550.000.000.00-100.00%
CRWD240524C002400002024-05-15 12:21PM EDT240.0098.290.000.000.00-100.00%
CRWD240524C002500002024-05-21 11:47AM EDT250.0099.200.000.000.00-7900.00%
CRWD240524C002550002024-05-15 2:27PM EDT255.0087.390.000.000.00-430.00%
CRWD240524C002600002024-05-17 3:15PM EDT260.0084.830.000.000.00-350.00%
CRWD240524C002650002024-05-17 3:15PM EDT265.0079.960.000.000.00-400.00%
CRWD240524C002700002024-05-17 1:43PM EDT270.0074.690.000.000.00-16310.00%
CRWD240524C002750002024-05-17 3:55PM EDT275.0070.920.000.000.00-290.00%
CRWD240524C002800002024-05-17 1:24PM EDT280.0064.470.000.000.00-200.00%
CRWD240524C002825002024-05-16 1:44PM EDT282.5059.210.000.000.00-100.00%
CRWD240524C002850002024-05-21 12:18PM EDT285.0064.700.000.000.00-3160.00%
CRWD240524C002875002024-05-17 1:25PM EDT287.5057.280.000.000.00-200.00%
CRWD240524C002900002024-05-17 1:27PM EDT290.0054.850.000.000.00-100.00%
CRWD240524C002950002024-05-20 11:33AM EDT295.0051.040.000.000.00-300.00%
CRWD240524C002975002024-05-17 11:00AM EDT297.5047.020.000.000.00-210.00%
CRWD240524C003000002024-05-21 12:18PM EDT300.0049.740.000.000.00-31470.00%
CRWD240524C003025002024-05-17 10:56AM EDT302.5041.960.000.000.00-200.00%
CRWD240524C003050002024-05-21 2:32PM EDT305.0045.530.000.000.00-13640.00%
CRWD240524C003075002024-05-21 9:31AM EDT307.5034.450.000.000.00-100.00%
CRWD240524C003100002024-05-21 2:44PM EDT310.0039.130.000.000.00-1300.00%
CRWD240524C003125002024-05-17 9:58AM EDT312.5029.330.000.000.00-200.00%
CRWD240524C003150002024-05-21 3:56PM EDT315.0034.850.000.000.00-12500.00%
CRWD240524C003175002024-05-20 10:14AM EDT317.5028.350.000.000.00-1530.00%
CRWD240524C003200002024-05-21 2:15PM EDT320.0031.430.000.000.00-1600.00%
CRWD240524C003225002024-05-21 2:14PM EDT322.5030.500.000.000.00-1100.00%
CRWD240524C003250002024-05-21 2:19PM EDT325.0025.750.000.000.00-141980.00%
CRWD240524C003275002024-05-21 2:42PM EDT327.5022.450.000.000.00-1800.00%
CRWD240524C003300002024-05-21 2:20PM EDT330.0020.770.000.000.00-385540.00%
CRWD240524C003350002024-05-21 3:27PM EDT335.0014.680.000.000.00-923430.00%
CRWD240524C003400002024-05-21 3:54PM EDT340.0011.400.000.000.00-845410.00%
CRWD240524C003450002024-05-21 3:58PM EDT345.007.700.000.000.00-63700.00%
CRWD240524C003500002024-05-21 3:59PM EDT350.004.750.000.000.00-1,54500.78%
CRWD240524C003550002024-05-21 3:59PM EDT355.002.680.000.000.00-95803.13%
CRWD240524C003600002024-05-21 3:59PM EDT360.001.470.000.000.00-98806.25%
CRWD240524C003650002024-05-21 3:59PM EDT365.000.900.000.000.00-31658412.50%
CRWD240524C003700002024-05-21 3:47PM EDT370.000.470.000.000.00-423012.50%
CRWD240524C003750002024-05-21 3:59PM EDT375.000.260.000.000.00-236012.50%
CRWD240524C003800002024-05-21 3:59PM EDT380.000.170.000.000.00-55025.00%
CRWD240524C003850002024-05-21 1:16PM EDT385.000.110.000.000.00-21025.00%
CRWD240524C003900002024-05-21 9:48AM EDT390.000.050.000.000.00-2025.00%
CRWD240524C003950002024-05-21 9:35AM EDT395.000.080.000.000.00-15025.00%
CRWD240524C004000002024-05-21 12:24PM EDT400.000.070.000.000.00-1413525.00%
CRWD240524C004050002024-05-20 1:15PM EDT405.000.080.000.000.00-2025.00%
CRWD240524C004100002024-05-21 9:42AM EDT410.000.030.000.000.00-30050.00%
CRWD240524C004150002024-05-21 11:29AM EDT415.000.010.000.000.00-6850.00%
CRWD240524C004250002024-05-20 10:42AM EDT425.000.010.000.000.00-3050.00%
CRWD240524C004400002024-05-17 10:37AM EDT440.000.450.000.000.00-505050.00%
CRWD240524C004500002024-04-15 12:45PM EDT450.000.130.000.450.00--2127.15%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524P001650002024-05-14 11:00AM EDT165.000.010.000.000.00-110100.00%
CRWD240524P001850002024-05-09 1:33PM EDT185.000.070.000.000.00-1050.00%
CRWD240524P002100002024-05-20 11:36AM EDT210.000.010.000.000.00-71150.00%
CRWD240524P002150002024-05-10 3:13PM EDT215.000.070.000.000.00-15050.00%
CRWD240524P002200002024-05-15 10:37AM EDT220.000.010.000.000.00-6950.00%
CRWD240524P002300002024-05-20 12:13PM EDT230.000.030.000.000.00-11550.00%
CRWD240524P002350002024-05-13 9:43AM EDT235.000.130.000.000.00-1050.00%
CRWD240524P002400002024-05-20 3:19PM EDT240.000.030.000.000.00-101450.00%
CRWD240524P002450002024-05-20 11:31AM EDT245.000.090.000.000.00-4050.00%
CRWD240524P002500002024-05-20 3:19PM EDT250.000.020.000.000.00-17050.00%
CRWD240524P002550002024-05-17 9:37AM EDT255.001.070.000.000.00-112650.00%
CRWD240524P002600002024-05-17 2:25PM EDT260.000.020.000.000.00-1050.00%
CRWD240524P002650002024-05-20 11:17AM EDT265.000.050.000.000.00-38150.00%
CRWD240524P002700002024-05-21 11:29AM EDT270.000.010.000.000.00-15050.00%
CRWD240524P002750002024-05-21 2:09PM EDT275.000.110.000.000.00-17050.00%
CRWD240524P002800002024-05-21 11:34AM EDT280.000.020.000.000.00-846650.00%
CRWD240524P002825002024-05-20 10:00AM EDT282.500.050.000.000.00-3050.00%
CRWD240524P002850002024-05-21 2:09PM EDT285.000.040.000.000.00-7050.00%
CRWD240524P002875002024-05-17 2:41PM EDT287.500.070.000.000.00-294350.00%
CRWD240524P002900002024-05-21 11:10AM EDT290.000.040.000.000.00-14050.00%
CRWD240524P002925002024-05-21 9:49AM EDT292.500.120.000.000.00-1050.00%
CRWD240524P002950002024-05-21 12:12PM EDT295.000.040.000.000.00-6050.00%
CRWD240524P002975002024-05-21 3:49PM EDT297.500.040.000.000.00-2050.00%
CRWD240524P003000002024-05-21 2:25PM EDT300.000.040.000.000.00-18025.00%
CRWD240524P003025002024-05-21 11:02AM EDT302.500.040.000.000.00-1513825.00%
CRWD240524P003050002024-05-21 12:12PM EDT305.000.060.000.000.00-1310825.00%
CRWD240524P003075002024-05-21 1:14PM EDT307.500.050.000.000.00-56025.00%
CRWD240524P003100002024-05-21 3:39PM EDT310.000.100.000.000.00-101025.00%
CRWD240524P003125002024-05-21 2:49PM EDT312.500.070.000.000.00-32025.00%
CRWD240524P003150002024-05-21 1:37PM EDT315.000.070.000.000.00-163025.00%
CRWD240524P003175002024-05-21 3:35PM EDT317.500.090.000.000.00-64025.00%
CRWD240524P003200002024-05-21 3:53PM EDT320.000.140.000.000.00-165025.00%
CRWD240524P003225002024-05-21 3:30PM EDT322.500.170.000.000.00-100025.00%
CRWD240524P003250002024-05-21 3:53PM EDT325.000.250.000.000.00-2,218012.50%
CRWD240524P003275002024-05-21 3:59PM EDT327.500.320.000.000.00-23049712.50%
CRWD240524P003300002024-05-21 3:59PM EDT330.000.400.000.000.00-65863512.50%
CRWD240524P003350002024-05-21 3:54PM EDT335.000.800.000.000.00-52686912.50%
CRWD240524P003400002024-05-21 3:59PM EDT340.001.450.000.000.00-9221,1046.25%
CRWD240524P003450002024-05-21 3:54PM EDT345.002.760.000.000.00-1,14303.13%
CRWD240524P003500002024-05-21 3:59PM EDT350.005.000.000.000.00-34300.00%
CRWD240524P003550002024-05-21 3:49PM EDT355.008.000.000.000.00-6400.00%
CRWD240524P003600002024-05-21 12:21PM EDT360.0011.100.000.000.00-900.00%
CRWD240524P003700002024-05-15 3:14PM EDT370.0027.900.000.000.00-800.00%
CRWD240524P003800002024-05-08 3:03PM EDT380.0068.000.000.000.00-800.00%
CRWD240524P004000002024-05-02 9:30AM EDT400.0096.700.000.000.00--00.00%