Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
345,93+6,87 (+2,03%)
Alla chiusura: 04:00PM EDT
346,88 +0,95 (+0,27%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524C001700002024-05-15 11:00AM EDT170.00167.13174.65177.600.00-114231.06%
CRWD240524C001950002024-05-14 12:28PM EDT195.00130.73149.00153.150.00-12183.01%
CRWD240524C002000002024-05-17 1:27PM EDT200.00144.46144.35147.50+1.93+1.35%316252.49%
CRWD240524C002100002024-05-17 1:31PM EDT210.00134.31134.35137.65+42.31+45.99%161148.44%
CRWD240524C002300002024-05-14 3:58PM EDT230.0099.76113.90117.600.00-14199.17%
CRWD240524C002350002024-05-15 1:59PM EDT235.00107.55109.00112.650.00-11191.55%
CRWD240524C002400002024-05-15 12:21PM EDT240.0098.29104.05107.600.00-12181.74%
CRWD240524C002500002024-05-16 11:33AM EDT250.0093.1994.0097.700.00-7986167.04%
CRWD240524C002550002024-05-15 2:26PM EDT255.0087.3989.6092.700.00-43109.47%
CRWD240524C002600002024-05-07 9:38AM EDT260.0084.8384.3587.70+23.38+38.05%3592.58%
CRWD240524C002650002024-05-17 3:15PM EDT265.0079.9679.5582.65+45.54+132.31%4493.75%
CRWD240524C002700002024-05-17 1:31PM EDT270.0074.6974.4077.70+2.80+3.89%161583.98%
CRWD240524C002750002024-05-17 1:24PM EDT275.0070.9269.4572.75+1.62+2.34%2782.23%
CRWD240524C002800002024-05-17 1:24PM EDT280.0064.4764.7067.75-0.03-0.05%22483.20%
CRWD240524C002825002024-05-16 1:44PM EDT282.5059.2162.3565.200.00-1182.23%
CRWD240524C002850002024-05-17 1:26PM EDT285.0059.8759.5062.80+34.57+136.64%41573.73%
CRWD240524C002900002024-05-17 1:27PM EDT290.0054.8554.7557.80+1.57+2.95%13573.14%
CRWD240524C002950002024-05-15 2:38PM EDT295.0049.5549.7052.80+1.88+3.94%3616666.21%
CRWD240524C003000002024-05-16 12:27PM EDT300.0043.0044.5547.800.00-3615657.62%
CRWD240524C003025002024-05-17 10:56AM EDT302.5041.9642.1544.75+2.36+5.96%22277.59%
CRWD240524C003050002024-05-17 11:35AM EDT305.0040.8439.7542.90+3.77+10.17%26456.59%
CRWD240524C003075002024-05-17 2:39PM EDT307.5037.1737.2540.40+6.55+21.39%1753.56%
CRWD240524C003100002024-05-17 2:22PM EDT310.0034.1234.8037.95+1.87+5.80%1117351.73%
CRWD240524C003125002024-05-17 9:58AM EDT312.5029.3332.4035.50+2.16+7.95%21250.24%
CRWD240524C003150002024-05-17 3:32PM EDT315.0030.8430.6033.10+3.22+11.66%323053.86%
CRWD240524C003175002024-05-17 12:26PM EDT317.5029.4928.2030.70+3.89+15.20%74951.78%
CRWD240524C003200002024-05-17 3:08PM EDT320.0026.1325.9027.95+2.91+12.53%1518759.40%
CRWD240524C003225002024-05-17 12:26PM EDT322.5025.0023.6025.40+3.60+16.82%117754.88%
CRWD240524C003250002024-05-17 3:08PM EDT325.0021.7821.6023.90+3.76+20.87%421259.45%
CRWD240524C003275002024-05-17 3:52PM EDT327.5020.1319.9520.80+3.21+18.97%419150.12%
CRWD240524C003300002024-05-17 3:51PM EDT330.0018.2417.0018.90+4.13+29.27%5657650.43%
CRWD240524C003350002024-05-17 3:50PM EDT335.0014.1013.1515.10+3.66+35.06%17240049.08%
CRWD240524C003400002024-05-17 3:59PM EDT340.0011.0010.7511.50+3.28+42.49%32042846.73%
CRWD240524C003450002024-05-17 3:59PM EDT345.008.098.008.25+2.59+47.09%79962444.01%
CRWD240524C003500002024-05-17 3:58PM EDT350.005.855.806.25+2.05+53.95%94834045.64%
CRWD240524C003550002024-05-17 3:57PM EDT355.004.103.954.30+1.50+57.69%50728344.82%
CRWD240524C003600002024-05-17 3:57PM EDT360.002.692.662.99+0.98+57.31%85334945.26%
CRWD240524C003650002024-05-17 3:59PM EDT365.001.891.642.00+0.75+65.79%31622645.44%
CRWD240524C003700002024-05-17 3:51PM EDT370.001.241.051.30+0.50+67.57%28954745.63%
CRWD240524C003750002024-05-17 3:57PM EDT375.000.850.740.97+0.29+51.79%22310147.80%
CRWD240524C003800002024-05-17 3:55PM EDT380.000.580.500.60+0.21+56.76%1314647.73%
CRWD240524C003850002024-05-17 2:34PM EDT385.000.320.290.49+0.06+23.08%204350.64%
CRWD240524C003900002024-05-17 3:41PM EDT390.000.250.200.400.00-977450.59%
CRWD240524C003950002024-05-17 3:33PM EDT395.000.170.080.33+0.07+70.00%108051.61%
CRWD240524C004000002024-05-17 3:45PM EDT400.000.130.070.15+0.08+160.00%132950.88%
CRWD240524C004050002024-05-17 9:59AM EDT405.000.240.040.24-0.01-4.00%1256.45%
CRWD240524C004100002024-05-17 3:34PM EDT410.000.060.020.210.00-2458.59%
CRWD240524C004250002024-05-16 1:25PM EDT425.000.050.000.460.00-12675.88%
CRWD240524C004500002024-04-15 12:45PM EDT450.000.130.000.450.00--292.97%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524P001650002024-05-14 11:00AM EDT165.000.010.000.050.00-1172193.75%
CRWD240524P001850002024-05-09 1:33PM EDT185.000.070.000.440.00-14208.79%
CRWD240524P002100002024-05-15 10:11AM EDT210.000.020.000.450.00-218170.51%
CRWD240524P002150002024-05-10 3:13PM EDT215.000.070.000.110.00-158138.28%
CRWD240524P002200002024-05-15 10:37AM EDT220.000.010.000.160.00-69137.89%
CRWD240524P002300002024-05-16 3:30PM EDT230.000.030.000.280.00-214133.79%
CRWD240524P002350002024-05-13 9:43AM EDT235.000.130.000.440.00-16135.16%
CRWD240524P002400002024-05-16 3:01PM EDT240.000.030.000.300.00-214122.27%
CRWD240524P002450002024-05-17 10:06AM EDT245.000.090.020.16+0.06+200.00%149108.98%
CRWD240524P002500002024-05-17 1:53PM EDT250.000.030.020.11+0.01+50.00%1110199.61%
CRWD240524P002550002024-05-15 3:42PM EDT255.001.070.000.25+1.03+2,575.00%1126101.56%
CRWD240524P002600002024-05-17 2:25PM EDT260.000.020.010.06-0.01-33.33%15382.81%
CRWD240524P002650002024-05-16 1:11PM EDT265.000.150.000.450.00-18297.56%
CRWD240524P002700002024-05-17 2:34PM EDT270.000.050.030.33+0.02+66.67%3214188.67%
CRWD240524P002750002024-05-17 3:25PM EDT275.000.050.020.07+0.01+25.00%20330669.92%
CRWD240524P002800002024-05-17 3:15PM EDT280.000.050.000.07-0.01-16.67%14136462.89%
CRWD240524P002825002024-05-17 3:30PM EDT282.500.070.050.07-0.02-22.22%503264.45%
CRWD240524P002850002024-05-17 3:59PM EDT285.000.070.000.48-0.01-12.50%1732574.71%
CRWD240524P002875002024-05-17 2:41PM EDT287.500.070.000.48-0.03-30.00%291471.78%
CRWD240524P002900002024-05-17 3:59PM EDT290.000.110.090.11-0.05-31.25%4831660.74%
CRWD240524P002925002024-05-17 11:18AM EDT292.500.040.000.25-0.20-83.33%34659.96%
CRWD240524P002950002024-05-17 1:56PM EDT295.000.140.100.25-0.04-22.22%10323160.16%
CRWD240524P002975002024-05-17 3:51PM EDT297.500.160.100.26-0.04-20.00%1014157.62%
CRWD240524P003000002024-05-17 3:46PM EDT300.000.170.120.22-0.10-37.04%15228554.39%
CRWD240524P003025002024-05-17 3:46PM EDT302.500.180.080.31-0.10-35.71%810252.83%
CRWD240524P003050002024-05-17 2:32PM EDT305.000.200.170.29-0.17-45.95%3810051.37%
CRWD240524P003075002024-05-17 3:28PM EDT307.500.210.110.39-0.31-59.62%254853.42%
CRWD240524P003100002024-05-17 3:58PM EDT310.000.300.030.31-0.40-57.14%8728248.24%
CRWD240524P003125002024-05-17 3:51PM EDT312.500.370.330.41-0.40-51.95%5826647.85%
CRWD240524P003150002024-05-17 3:42PM EDT315.000.440.210.49-0.63-58.88%11834246.51%
CRWD240524P003175002024-05-17 3:42PM EDT317.500.500.390.78-0.79-61.24%1158348.34%
CRWD240524P003200002024-05-17 3:55PM EDT320.000.670.550.93-1.00-59.88%21825847.05%
CRWD240524P003225002024-05-17 3:34PM EDT322.500.880.741.16-1.14-56.44%866746.36%
CRWD240524P003250002024-05-17 3:58PM EDT325.001.101.021.23-1.49-57.53%20521343.43%
CRWD240524P003275002024-05-17 3:45PM EDT327.501.451.341.64-1.70-53.97%2629643.70%
CRWD240524P003300002024-05-17 3:50PM EDT330.001.901.802.00-2.00-51.28%43124142.75%
CRWD240524P003350002024-05-17 3:59PM EDT335.003.002.953.10-2.70-47.37%44622441.93%
CRWD240524P003400002024-05-17 11:01AM EDT340.005.505.355.60-2.50-31.93%2446946.91%
CRWD240524P003500002024-05-17 3:48PM EDT350.009.849.259.70-3.11-24.02%1577042.09%
CRWD240524P003700002024-05-15 3:14PM EDT370.0027.9024.1026.200.00-8753.59%
CRWD240524P003800002024-05-08 3:03PM EDT380.0068.0033.4535.450.00-8058.64%
CRWD240524P004000002024-05-02 9:30AM EDT400.0096.7052.6556.500.00--064.89%