Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.894,86 +25,48 (+0,06%) Nasdaq
16.637,61 -60,71 (-0,36%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,05 +0,82 (+1,03%) Bitcoin EUR
61.159,50 +1.344,45 (+2,25%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00150000 | 2024-05-13 12:06PM EDT | 2024-05-17 | 168.65 | 191.20 | 194.45 | 0.00 | - | 3 | 3 | 738.28% |
| CRWD240621C00150000 | 2024-05-13 12:06PM EDT | 2024-06-21 | 169.50 | 193.00 | 194.95 | 0.00 | - | 3 | 265 | 84.38% |
| CRWD240719C00150000 | 2024-05-13 9:40AM EDT | 2024-07-19 | 170.50 | 193.85 | 195.40 | 0.00 | - | 2 | 9 | 96.48% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 2024-09-20 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 0.00% |
| CRWD250117C00150000 | 2024-05-07 12:33PM EDT | 2025-01-17 | 175.95 | 198.85 | 201.80 | 0.00 | - | 1 | 478 | 77.70% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 2025-04-17 | 157.60 | 201.40 | 205.00 | 0.00 | - | 1 | 9 | 73.96% |
| CRWD250620C00150000 | 2024-05-15 3:06PM EDT | 2025-06-20 | 205.23 | 203.55 | 207.50 | 0.00 | - | 2 | 29 | 72.74% |
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 2025-11-21 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD260116C00150000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 212.53 | 211.10 | 215.50 | 0.00 | - | 1 | 81 | 70.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00150000 | 2024-05-06 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 60 | 546.88% |
| CRWD240621P00150000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 1,904 | 96.68% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 83.20% |
| CRWD240816P00150000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 0.11 | 0.01 | 1.32 | 0.00 | - | - | 37 | 80.52% |
| CRWD240920P00150000 | 2024-05-09 11:14AM EDT | 2024-09-20 | 0.55 | 0.09 | 0.85 | 0.00 | - | 5 | 102 | 65.14% |
| CRWD241018P00150000 | 2024-05-17 1:02PM EDT | 2024-10-18 | 0.43 | 0.43 | 0.93 | -0.69 | -61.61% | 4 | 27 | 62.26% |
| CRWD241220P00150000 | 2024-05-06 10:57AM EDT | 2024-12-20 | 1.91 | 0.00 | 1.76 | 0.00 | - | 1 | 35 | 54.66% |
| CRWD250117P00150000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 1.70 | 1.20 | 1.90 | 0.00 | - | 132 | 1,475 | 56.75% |
| CRWD250321P00150000 | 2024-05-14 11:57AM EDT | 2025-03-21 | 2.68 | 0.95 | 4.05 | 0.00 | - | 9 | 14 | 55.60% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 2025-04-17 | 4.60 | 1.24 | 4.55 | 0.00 | - | 1 | 10 | 55.01% |
| CRWD250620P00150000 | 2024-05-08 3:06PM EDT | 2025-06-20 | 5.20 | 2.40 | 5.60 | 0.00 | - | 1 | 80 | 54.22% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 2025-11-21 | 7.70 | 7.35 | 8.65 | 0.00 | - | 1 | 21 | 55.23% |
| CRWD260116P00150000 | 2024-05-08 1:17PM EDT | 2026-01-16 | 9.05 | 7.10 | 7.75 | 0.00 | - | 1 | 87 | 51.52% |
© 2024 Yahoo. Tutti i diritti riservati.