Italia markets close in 5 hours 53 minutes
FTSE MIB
29.259,59 -82,70 (-0,28%) Dow Jones
35.333,47 -56,68 (-0,16%) Nasdaq
14.241,02 -9,83 (-0,07%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
75,82 +0,96 (+1,28%) Bitcoin EUR
33.837,03 -130,87 (-0,39%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231201C00115000 | 2023-11-24 9:50AM EST | 115.00 | 96.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201C00125000 | 2023-11-21 2:58PM EST | 125.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201C00135000 | 2023-11-27 3:15PM EST | 135.00 | 75.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD231201C00140000 | 2023-11-27 9:30AM EST | 140.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201C00150000 | 2023-11-24 12:16PM EST | 150.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD231201C00152500 | 2023-11-24 10:58AM EST | 152.50 | 58.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD231201C00155000 | 2023-11-24 10:13AM EST | 155.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD231201C00160000 | 2023-11-27 2:47PM EST | 160.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD231201C00165000 | 2023-11-24 9:30AM EST | 165.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD231201C00167500 | 2023-11-27 3:51PM EST | 167.50 | 43.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD231201C00170000 | 2023-11-24 12:40PM EST | 170.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD231201C00172500 | 2023-11-24 12:05PM EST | 172.50 | 38.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRWD231201C00175000 | 2023-11-27 3:28PM EST | 175.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| CRWD231201C00177500 | 2023-11-27 12:50PM EST | 177.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD231201C00180000 | 2023-11-27 3:57PM EST | 180.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD231201C00182500 | 2023-11-22 1:02PM EST | 182.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD231201C00185000 | 2023-11-27 1:08PM EST | 185.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD231201C00187500 | 2023-11-24 11:34AM EST | 187.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201C00190000 | 2023-11-27 3:59PM EST | 190.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CRWD231201C00192500 | 2023-11-27 10:47AM EST | 192.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201C00195000 | 2023-11-27 3:58PM EST | 195.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD231201C00197500 | 2023-11-27 11:39AM EST | 197.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD231201C00200000 | 2023-11-27 3:52PM EST | 200.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CRWD231201C00202500 | 2023-11-27 3:50PM EST | 202.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD231201C00205000 | 2023-11-27 3:55PM EST | 205.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CRWD231201C00207500 | 2023-11-27 3:59PM EST | 207.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| CRWD231201C00210000 | 2023-11-27 3:59PM EST | 210.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| CRWD231201C00212500 | 2023-11-27 3:59PM EST | 212.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| CRWD231201C00215000 | 2023-11-27 3:59PM EST | 215.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| CRWD231201C00217500 | 2023-11-27 3:53PM EST | 217.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| CRWD231201C00220000 | 2023-11-27 3:59PM EST | 220.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| CRWD231201C00222500 | 2023-11-27 3:53PM EST | 222.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| CRWD231201C00225000 | 2023-11-27 3:59PM EST | 225.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| CRWD231201C00227500 | 2023-11-27 3:56PM EST | 227.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| CRWD231201C00230000 | 2023-11-27 3:59PM EST | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| CRWD231201C00232500 | 2023-11-27 3:59PM EST | 232.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| CRWD231201C00235000 | 2023-11-27 3:57PM EST | 235.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| CRWD231201C00237500 | 2023-11-27 3:59PM EST | 237.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| CRWD231201C00240000 | 2023-11-27 3:59PM EST | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 25.00% |
| CRWD231201C00242500 | 2023-11-27 3:56PM EST | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| CRWD231201C00245000 | 2023-11-27 3:53PM EST | 245.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| CRWD231201C00247500 | 2023-11-27 3:57PM EST | 247.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| CRWD231201C00250000 | 2023-11-27 3:23PM EST | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| CRWD231201C00255000 | 2023-11-27 12:07PM EST | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CRWD231201C00257500 | 2023-11-27 9:48AM EST | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD231201C00260000 | 2023-11-27 3:21PM EST | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CRWD231201C00262500 | 2023-11-24 12:24PM EST | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD231201C00265000 | 2023-11-27 3:45PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| CRWD231201C00270000 | 2023-11-27 1:09PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| CRWD231201C00275000 | 2023-11-27 3:59PM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231201P00095000 | 2023-11-01 9:43AM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD231201P00100000 | 2023-11-02 2:06PM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD231201P00105000 | 2023-11-10 2:19PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD231201P00110000 | 2023-11-10 2:19PM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD231201P00115000 | 2023-11-10 2:18PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD231201P00120000 | 2023-11-22 10:06AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD231201P00125000 | 2023-11-10 2:18PM EST | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD231201P00130000 | 2023-11-21 9:57AM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD231201P00135000 | 2023-11-21 11:04AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD231201P00140000 | 2023-11-27 2:49PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CRWD231201P00145000 | 2023-11-27 3:47PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| CRWD231201P00150000 | 2023-11-27 2:44PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CRWD231201P00155000 | 2023-11-27 3:29PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRWD231201P00160000 | 2023-11-27 3:44PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CRWD231201P00165000 | 2023-11-27 3:29PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| CRWD231201P00167500 | 2023-11-27 2:33PM EST | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRWD231201P00170000 | 2023-11-27 3:54PM EST | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| CRWD231201P00172500 | 2023-11-27 3:56PM EST | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| CRWD231201P00175000 | 2023-11-27 3:58PM EST | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 50.00% |
| CRWD231201P00177500 | 2023-11-27 3:55PM EST | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| CRWD231201P00180000 | 2023-11-27 3:53PM EST | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 25.00% |
| CRWD231201P00182500 | 2023-11-27 3:58PM EST | 182.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| CRWD231201P00185000 | 2023-11-27 3:59PM EST | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 25.00% |
| CRWD231201P00187500 | 2023-11-27 3:56PM EST | 187.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| CRWD231201P00190000 | 2023-11-27 3:59PM EST | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 25.00% |
| CRWD231201P00192500 | 2023-11-27 3:57PM EST | 192.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 25.00% |
| CRWD231201P00195000 | 2023-11-27 3:59PM EST | 195.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 12.50% |
| CRWD231201P00197500 | 2023-11-27 3:59PM EST | 197.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| CRWD231201P00200000 | 2023-11-27 3:59PM EST | 200.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2,261 | 0 | 12.50% |
| CRWD231201P00202500 | 2023-11-27 3:58PM EST | 202.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 6.25% |
| CRWD231201P00205000 | 2023-11-27 3:57PM EST | 205.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| CRWD231201P00207500 | 2023-11-27 3:58PM EST | 207.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| CRWD231201P00210000 | 2023-11-27 3:59PM EST | 210.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.20% |
| CRWD231201P00212500 | 2023-11-27 3:56PM EST | 212.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| CRWD231201P00215000 | 2023-11-27 3:58PM EST | 215.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| CRWD231201P00217500 | 2023-11-27 3:24PM EST | 217.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD231201P00220000 | 2023-11-27 3:47PM EST | 220.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD231201P00222500 | 2023-11-27 12:23PM EST | 222.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD231201P00225000 | 2023-11-27 3:22PM EST | 225.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201P00227500 | 2023-11-27 1:14PM EST | 227.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD231201P00230000 | 2023-11-27 3:24PM EST | 230.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD231201P00235000 | 2023-11-22 10:00AM EST | 235.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD231201P00240000 | 2023-11-27 3:57PM EST | 240.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD231201P00245000 | 2023-11-22 9:45AM EST | 245.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231201P00250000 | 2023-11-20 11:22AM EST | 250.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231201P00260000 | 2023-11-22 10:23AM EST | 260.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.