CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231208C00095000 | 2023-11-29 11:07AM EST | 95.00 | 138.51 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CRWD231208C00100000 | 2023-11-29 11:56AM EST | 100.00 | 132.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD231208C00110000 | 2023-11-29 11:56AM EST | 110.00 | 122.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231208C00115000 | 2023-11-29 11:07AM EST | 115.00 | 118.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD231208C00120000 | 2023-11-17 12:33PM EST | 120.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD231208C00125000 | 2023-11-29 11:08AM EST | 125.00 | 108.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD231208C00130000 | 2023-12-04 3:40PM EST | 130.00 | 107.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD231208C00135000 | 2023-12-04 3:40PM EST | 135.00 | 102.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD231208C00140000 | 2023-11-29 9:51AM EST | 140.00 | 86.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD231208C00145000 | 2023-11-24 9:35AM EST | 145.00 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD231208C00150000 | 2023-12-01 12:11PM EST | 150.00 | 82.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD231208C00155000 | 2023-12-01 3:36PM EST | 155.00 | 80.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD231208C00160000 | 2023-11-14 2:58PM EST | 160.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 26 | 3 | 0.00% |
| CRWD231208C00165000 | 2023-12-01 3:47PM EST | 165.00 | 70.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD231208C00170000 | 2023-12-04 11:14AM EST | 170.00 | 62.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD231208C00172500 | 2023-12-01 3:44PM EST | 172.50 | 62.84 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CRWD231208C00175000 | 2023-11-30 1:14PM EST | 175.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD231208C00177500 | 2023-11-30 9:33AM EST | 177.50 | 57.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD231208C00180000 | 2023-12-01 3:48PM EST | 180.00 | 55.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRWD231208C00182500 | 2023-11-28 10:13AM EST | 182.50 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CRWD231208C00185000 | 2023-12-04 12:56PM EST | 185.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CRWD231208C00187500 | 2023-12-01 3:32PM EST | 187.50 | 48.17 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| CRWD231208C00190000 | 2023-12-04 12:56PM EST | 190.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.00% |
| CRWD231208C00192500 | 2023-12-01 2:12PM EST | 192.50 | 43.14 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CRWD231208C00195000 | 2023-12-04 12:29PM EST | 195.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| CRWD231208C00197500 | 2023-12-01 3:44PM EST | 197.50 | 38.14 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| CRWD231208C00200000 | 2023-12-04 2:39PM EST | 200.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 5 | 582 | 0.00% |
| CRWD231208C00202500 | 2023-11-29 3:35PM EST | 202.50 | 30.22 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD231208C00205000 | 2023-12-01 2:51PM EST | 205.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| CRWD231208C00207500 | 2023-12-01 2:18PM EST | 207.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| CRWD231208C00210000 | 2023-12-04 12:14PM EST | 210.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 20 | 413 | 0.00% |
| CRWD231208C00212500 | 2023-12-04 2:11PM EST | 212.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 14 | 154 | 0.00% |
| CRWD231208C00215000 | 2023-12-04 3:59PM EST | 215.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 59 | 230 | 0.00% |
| CRWD231208C00217500 | 2023-12-04 3:29PM EST | 217.50 | 20.52 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| CRWD231208C00220000 | 2023-12-04 3:29PM EST | 220.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 54 | 548 | 0.00% |
| CRWD231208C00222500 | 2023-12-04 3:03PM EST | 222.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| CRWD231208C00225000 | 2023-12-04 3:20PM EST | 225.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 45 | 378 | 0.00% |
| CRWD231208C00227500 | 2023-12-04 3:52PM EST | 227.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 49 | 210 | 0.00% |
| CRWD231208C00230000 | 2023-12-04 3:39PM EST | 230.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 142 | 428 | 0.00% |
| CRWD231208C00232500 | 2023-12-04 3:59PM EST | 232.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 516 | 911 | 0.00% |
| CRWD231208C00235000 | 2023-12-04 3:59PM EST | 235.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,135 | 885 | 0.00% |
| CRWD231208C00237500 | 2023-12-04 3:59PM EST | 237.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 990 | 596 | 0.20% |
| CRWD231208C00240000 | 2023-12-04 3:59PM EST | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,509 | 1,311 | 3.13% |
| CRWD231208C00242500 | 2023-12-04 3:59PM EST | 242.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 962 | 661 | 6.25% |
| CRWD231208C00245000 | 2023-12-04 3:59PM EST | 245.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 725 | 775 | 6.25% |
| CRWD231208C00247500 | 2023-12-04 3:58PM EST | 247.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 311 | 387 | 12.50% |
| CRWD231208C00250000 | 2023-12-04 3:59PM EST | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 357 | 498 | 12.50% |
| CRWD231208C00252500 | 2023-12-04 3:58PM EST | 252.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 92 | 300 | 12.50% |
| CRWD231208C00255000 | 2023-12-04 3:58PM EST | 255.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 282 | 202 | 12.50% |
| CRWD231208C00257500 | 2023-12-04 3:55PM EST | 257.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 12.50% |
| CRWD231208C00260000 | 2023-12-04 2:36PM EST | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 25.00% |
| CRWD231208C00262500 | 2023-12-04 3:26PM EST | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 78 | 25.00% |
| CRWD231208C00265000 | 2023-12-04 9:41AM EST | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| CRWD231208C00270000 | 2023-12-04 2:36PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| CRWD231208C00275000 | 2023-11-29 3:31PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| CRWD231208C00280000 | 2023-11-30 9:30AM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 151 | 25.00% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231208P00105000 | 2023-10-31 8:48AM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD231208P00115000 | 2023-11-17 9:38AM EST | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
| CRWD231208P00120000 | 2023-11-28 1:12PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRWD231208P00125000 | 2023-11-15 12:16PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| CRWD231208P00130000 | 2023-11-29 11:59AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| CRWD231208P00135000 | 2023-11-29 9:54AM EST | 135.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CRWD231208P00140000 | 2023-11-14 1:25PM EST | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 50.00% |
| CRWD231208P00145000 | 2023-11-29 2:09PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| CRWD231208P00150000 | 2023-11-29 10:06AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| CRWD231208P00155000 | 2023-11-29 2:09PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| CRWD231208P00160000 | 2023-11-30 10:16AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 50.00% |
| CRWD231208P00165000 | 2023-12-04 3:23PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 50.00% |
| CRWD231208P00170000 | 2023-12-04 3:23PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 50.00% |
| CRWD231208P00172500 | 2023-11-28 10:58AM EST | 172.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD231208P00175000 | 2023-12-04 11:01AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 682 | 50.00% |
| CRWD231208P00177500 | 2023-12-04 11:01AM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CRWD231208P00180000 | 2023-12-04 1:10PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 50.00% |
| CRWD231208P00182500 | 2023-12-01 12:46PM EST | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| CRWD231208P00185000 | 2023-12-04 2:06PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 50.00% |
| CRWD231208P00187500 | 2023-12-04 1:10PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| CRWD231208P00190000 | 2023-12-04 1:54PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 271 | 50.00% |
| CRWD231208P00192500 | 2023-12-04 11:57AM EST | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| CRWD231208P00195000 | 2023-12-01 2:41PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 50.00% |
| CRWD231208P00197500 | 2023-12-04 11:40AM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| CRWD231208P00200000 | 2023-12-04 2:38PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 994 | 25.00% |
| CRWD231208P00202500 | 2023-12-04 3:19PM EST | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 25.00% |
| CRWD231208P00205000 | 2023-12-04 2:37PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 276 | 25.00% |
| CRWD231208P00207500 | 2023-12-04 12:03PM EST | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 186 | 25.00% |
| CRWD231208P00210000 | 2023-12-04 1:29PM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 341 | 25.00% |
| CRWD231208P00212500 | 2023-12-04 1:15PM EST | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 25.00% |
| CRWD231208P00215000 | 2023-12-04 3:30PM EST | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 204 | 550 | 25.00% |
| CRWD231208P00217500 | 2023-12-04 3:56PM EST | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 460 | 453 | 25.00% |
| CRWD231208P00220000 | 2023-12-04 3:56PM EST | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,292 | 1,279 | 12.50% |
| CRWD231208P00222500 | 2023-12-04 3:57PM EST | 222.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 507 | 424 | 12.50% |
| CRWD231208P00225000 | 2023-12-04 3:57PM EST | 225.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 464 | 781 | 12.50% |
| CRWD231208P00227500 | 2023-12-04 3:59PM EST | 227.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,408 | 645 | 12.50% |
| CRWD231208P00230000 | 2023-12-04 3:58PM EST | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,306 | 1,315 | 6.25% |
| CRWD231208P00232500 | 2023-12-04 3:59PM EST | 232.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 648 | 815 | 6.25% |
| CRWD231208P00235000 | 2023-12-04 3:59PM EST | 235.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 400 | 365 | 3.13% |
| CRWD231208P00237500 | 2023-12-04 3:53PM EST | 237.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 143 | 144 | 0.00% |
| CRWD231208P00240000 | 2023-12-04 3:58PM EST | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 68 | 148 | 0.00% |
| CRWD231208P00242500 | 2023-12-04 2:45PM EST | 242.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD231208P00245000 | 2023-12-04 11:55AM EST | 245.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| CRWD231208P00247500 | 2023-11-30 3:55PM EST | 247.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CRWD231208P00250000 | 2023-12-04 3:57PM EST | 250.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| CRWD231208P00252500 | 2023-12-04 10:41AM EST | 252.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD231208P00255000 | 2023-12-04 2:16PM EST | 255.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 0.00% |
| CRWD231208P00260000 | 2023-12-04 12:48PM EST | 260.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD231208P00262500 | 2023-11-29 11:32AM EST | 262.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231208P00265000 | 2023-11-30 10:33AM EST | 265.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD231208P00270000 | 2023-11-29 11:05AM EST | 270.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231208P00275000 | 2023-12-04 9:43AM EST | 275.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD231208P00280000 | 2023-11-30 3:01PM EST | 280.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231208P00285000 | 2023-11-30 10:33AM EST | 285.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD231208P00290000 | 2023-11-30 10:28AM EST | 290.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.