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
56.570,68 -1.071,09 (-1,86%)
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:220.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00220000 | 2024-06-26 3:09PM EDT | 2024-07-12 | 162.00 | 161.80 | 165.85 | 0.00 | - | 2 | 4 | 140.14% |
| CRWD240719C00220000 | 2024-06-18 2:19PM EDT | 2024-07-19 | 172.41 | 162.10 | 166.15 | 0.00 | - | 4 | 211 | 121.85% |
| CRWD240816C00220000 | 2024-06-21 11:13AM EDT | 2024-08-16 | 156.44 | 163.20 | 167.35 | 0.00 | - | 1 | 19 | 92.60% |
| CRWD240920C00220000 | 2024-06-20 10:56AM EDT | 2024-09-20 | 171.50 | 164.75 | 169.00 | 0.00 | - | 3 | 426 | 80.20% |
| CRWD241018C00220000 | 2024-06-26 2:37PM EDT | 2024-10-18 | 165.94 | 165.95 | 170.00 | 0.00 | - | 4 | 6 | 74.08% |
| CRWD241220C00220000 | 2024-06-21 10:43AM EDT | 2024-12-20 | 160.60 | 168.90 | 173.00 | 0.00 | - | 1 | 103 | 67.70% |
| CRWD250117C00220000 | 2024-06-24 1:09PM EDT | 2025-01-17 | 169.31 | 170.10 | 174.50 | 0.00 | - | 3 | 735 | 65.99% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 2025-04-17 | 147.41 | 183.30 | 186.95 | 0.00 | - | 1 | 119 | 75.37% |
| CRWD250620C00220000 | 2024-06-25 9:54AM EDT | 2025-06-20 | 184.21 | 179.50 | 184.00 | 0.00 | - | 2 | 126 | 63.82% |
| CRWD251121C00220000 | 2024-06-10 1:16PM EDT | 2025-11-21 | 189.92 | 187.50 | 191.50 | 0.00 | - | 1 | 20 | 61.70% |
| CRWD260116C00220000 | 2024-06-20 12:46PM EDT | 2026-01-16 | 193.93 | 191.00 | 195.50 | 0.00 | - | 12 | 132 | 62.23% |
| CRWD261218C00220000 | 2024-06-21 1:10PM EDT | 2026-12-18 | 212.88 | 208.00 | 213.00 | +11.79 | +5.86% | 1 | 29 | 62.08% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00220000 | 2024-06-25 10:59AM EDT | 2024-07-05 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 198.24% |
| CRWD240719P00220000 | 2024-06-17 2:24PM EDT | 2024-07-19 | 0.18 | 0.00 | 1.29 | 0.00 | - | 1 | 1,174 | 114.75% |
| CRWD240816P00220000 | 2024-06-27 3:04PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.10 | +0.01 | +16.67% | 1 | 973 | 55.27% |
| CRWD240920P00220000 | 2024-06-20 3:59PM EDT | 2024-09-20 | 0.31 | 0.13 | 1.74 | 0.00 | - | 2 | 210 | 60.94% |
| CRWD241018P00220000 | 2024-06-27 1:55PM EDT | 2024-10-18 | 0.45 | 0.26 | 0.88 | 0.00 | - | 1 | 46 | 52.25% |
| CRWD241220P00220000 | 2024-06-27 3:45PM EDT | 2024-12-20 | 1.67 | 0.75 | 3.35 | 0.00 | - | 21 | 1,317 | 54.35% |
| CRWD250117P00220000 | 2024-06-28 3:34PM EDT | 2025-01-17 | 2.05 | 1.00 | 2.67 | -0.09 | -4.21% | 3 | 702 | 47.96% |
| CRWD250321P00220000 | 2024-06-26 12:00PM EDT | 2025-03-21 | 3.85 | 1.81 | 5.45 | 0.00 | - | 1 | 295 | 49.76% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 2025-04-17 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 51.01% |
| CRWD250620P00220000 | 2024-06-26 1:44PM EDT | 2025-06-20 | 6.96 | 6.40 | 7.30 | 0.00 | - | 10 | 170 | 46.58% |
| CRWD251121P00220000 | 2024-06-12 10:31AM EDT | 2025-11-21 | 11.90 | 8.50 | 12.10 | 0.00 | - | 6 | 567 | 45.64% |
| CRWD260116P00220000 | 2024-06-27 11:50AM EDT | 2026-01-16 | 12.54 | 12.10 | 13.40 | 0.00 | - | 1 | 512 | 44.89% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 22.67 | 14.50 | 19.50 | 0.00 | - | 1 | 0 | 45.85% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 2026-12-18 | 22.95 | 20.00 | 24.50 | 0.00 | - | 3 | 5 | 45.02% |
© 2024 Yahoo. Tutti i diritti riservati.