Italia markets close in 6 hours 26 minutes
FTSE MIB
34.281,97 +10,85 (+0,03%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,01 +0,20 (+0,24%) Bitcoin EUR
59.601,66 -2.415,07 (-3,89%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
26 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.10 | 0.00 | - | 2 | 0 | 165.00 | 0.14 | 0.00 | - | - | 0 |
| 119.04 | 0.00 | - | 2 | 0 | 170.00 | 0.30 | 0.00 | - | - | 0 |
| 123.90 | 0.00 | - | 1 | 0 | 175.00 | - | - | - | - | - |
| 117.76 | 0.00 | - | 3 | 0 | 180.00 | - | - | - | - | - |
| 123.40 | 0.00 | - | 1 | 1 | 190.00 | - | - | - | - | - |
| 114.50 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 100.95 | 0.00 | - | 6 | 0 | 200.00 | - | - | - | - | - |
| 94.70 | 0.00 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| 73.99 | 0.00 | - | 1 | 0 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 220.00 | 0.38 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 32 | 0 |
| 63.56 | 0.00 | - | 1 | 0 | 235.00 | 0.01 | 0.00 | - | 17 | 0 |
| 55.34 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | 0.00 | - | 3 | 0 |
| 86.35 | 0.00 | - | 13 | 0 | 245.00 | 0.01 | 0.00 | - | 22 | 0 |
| 50.40 | 0.00 | - | 5 | 0 | 250.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 252.50 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 10 | 0 |
| 28.65 | 0.00 | - | 1 | 0 | 257.50 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 9 | 0 |
| 21.50 | 0.00 | - | 7 | 0 | 262.50 | 0.19 | 0.00 | - | 14 | 0 |
| 19.70 | 0.00 | - | 1 | 0 | 265.00 | 0.05 | 0.00 | - | 55 | 0 |
| 26.75 | 0.00 | - | - | 0 | 267.50 | 0.06 | 0.00 | - | 3 | 0 |
| 29.50 | 0.00 | - | 2 | 0 | 270.00 | 0.08 | 0.00 | - | 33 | 0 |
| 15.00 | 0.00 | - | 3 | 0 | 272.50 | 0.18 | 0.00 | - | 140 | 0 |
| 25.65 | 0.00 | - | 1 | 0 | 275.00 | 0.16 | 0.00 | - | 37 | 0 |
| 20.65 | 0.00 | - | 1 | 0 | 277.50 | 0.28 | 0.00 | - | 10 | 0 |
| 19.13 | 0.00 | - | 2 | 0 | 280.00 | 0.21 | 0.00 | - | 239 | 0 |
| 13.10 | 0.00 | - | 6 | 0 | 282.50 | 0.32 | 0.00 | - | 79 | 0 |
| 12.90 | 0.00 | - | 20 | 0 | 285.00 | 0.39 | 0.00 | - | 139 | 0 |
| 12.10 | 0.00 | - | 13 | 0 | 287.50 | 0.65 | 0.00 | - | 60 | 0 |
| 8.00 | 0.00 | - | 18 | 0 | 290.00 | 0.97 | 0.00 | - | 148 | 0 |
| 6.98 | 0.00 | - | 48 | 0 | 292.50 | 1.70 | 0.00 | - | 100 | 0 |
| 5.60 | 0.00 | - | 74 | 0 | 295.00 | 2.51 | 0.00 | - | 528 | 0 |
| 3.90 | 0.00 | - | 148 | 0 | 297.50 | 3.40 | 0.00 | - | 201 | 0 |
| 2.72 | 0.00 | - | 1,183 | 0 | 300.00 | 4.95 | 0.00 | - | 178 | 0 |
| 2.03 | 0.00 | - | 311 | 0 | 302.50 | 6.05 | 0.00 | - | 59 | 0 |
| 1.39 | 0.00 | - | 1,168 | 0 | 305.00 | 7.32 | 0.00 | - | 49 | 0 |
| 0.76 | 0.00 | - | 215 | 0 | 307.50 | 10.20 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 350 | 0 | 310.00 | 12.08 | 0.00 | - | 66 | 0 |
| 0.39 | 0.00 | - | 153 | 0 | 312.50 | 14.45 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 150 | 0 | 315.00 | 16.84 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 122 | 0 | 317.50 | 19.00 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 133 | 0 | 320.00 | 23.60 | 0.00 | - | 8 | 0 |
| 0.12 | 0.00 | - | 23 | 0 | 322.50 | 36.52 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 153 | 0 | 325.00 | 27.07 | 0.00 | - | 463 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 327.50 | 33.63 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 12 | 0 | 330.00 | 31.55 | 0.00 | - | 460 | 0 |
| 0.05 | 0.00 | - | 23 | 0 | 332.50 | 30.60 | 0.00 | - | 200 | 0 |
| 0.09 | 0.00 | - | 11 | 0 | 335.00 | 41.00 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | - | 0 | 337.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 0 | 340.00 | 45.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 48 | 0 | 345.00 | 50.67 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | - | 0 | 347.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 350.00 | 32.94 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 355.00 | 46.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 4 | 0 | 360.00 | 52.00 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 365.00 | 44.52 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 380.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 385.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 395.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 0 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 420.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 25 | 27 | 425.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 0 | 430.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | - | 60 | 440.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 10 | 3 | 445.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.