Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.586,34 -952,98 (-1,66%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00170000 | 2024-06-17 2:37PM EDT | 2024-07-19 | 223.62 | 211.60 | 216.00 | 0.00 | - | 2 | 33 | 160.55% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 0.00% |
| CRWD241018C00170000 | 2024-06-10 12:22PM EDT | 2024-10-18 | 219.00 | 214.35 | 218.85 | 0.00 | - | 1 | 1 | 94.63% |
| CRWD241220C00170000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 208.36 | 216.45 | 220.50 | 0.00 | - | 1 | 5 | 83.86% |
| CRWD250117C00170000 | 2024-06-25 10:47AM EDT | 2025-01-17 | 220.50 | 217.10 | 221.50 | 0.00 | - | 2 | 383 | 80.77% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00170000 | 2024-06-21 9:41AM EDT | 2025-06-20 | 215.00 | 222.50 | 227.50 | 0.00 | - | 1 | 74 | 73.57% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00170000 | 2024-06-28 1:56PM EDT | 2026-01-16 | 233.75 | 230.00 | 235.00 | -5.30 | -2.22% | 1 | 85 | 69.19% |
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 217.14 | 241.00 | 246.00 | 0.00 | - | - | 1 | 65.94% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 50.00% |
| CRWD240816P00170000 | 2024-06-05 10:55AM EDT | 2024-08-16 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 106.15% |
| CRWD240920P00170000 | 2024-06-04 2:45PM EDT | 2024-09-20 | 0.92 | 0.00 | 1.48 | 0.00 | - | 150 | 383 | 82.67% |
| CRWD241018P00170000 | 2024-06-03 3:29PM EDT | 2024-10-18 | 1.75 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 76.25% |
| CRWD241220P00170000 | 2024-06-05 11:59AM EDT | 2024-12-20 | 1.34 | 0.20 | 1.49 | 0.00 | - | 1 | 35 | 58.46% |
| CRWD250117P00170000 | 2024-06-25 11:55AM EDT | 2025-01-17 | 0.69 | 0.28 | 1.96 | 0.00 | - | 5 | 517 | 56.81% |
| CRWD250321P00170000 | 2024-06-07 12:24PM EDT | 2025-03-21 | 2.58 | 0.00 | 3.15 | 0.00 | - | 5 | 4 | 52.66% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 68.98% |
| CRWD250620P00170000 | 2024-06-28 12:11PM EDT | 2025-06-20 | 3.20 | 0.33 | 4.55 | -0.12 | -3.61% | 4 | 118 | 56.64% |
| CRWD251121P00170000 | 2024-06-18 3:55PM EDT | 2025-11-21 | 5.00 | 2.00 | 7.00 | 0.00 | - | 2 | 3 | 52.80% |
| CRWD260116P00170000 | 2024-06-24 11:57AM EDT | 2026-01-16 | 6.70 | 4.30 | 7.00 | 0.00 | - | 4 | 64 | 50.12% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 2026-06-18 | 8.97 | 6.00 | 11.00 | 0.00 | - | 1 | 6 | 50.69% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 2026-12-18 | 11.87 | 9.50 | 14.50 | 0.00 | - | 1 | 41 | 49.52% |
© 2024 Yahoo. Tutti i diritti riservati.