Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
351,47+9,12 (+2,66%)
Alla chiusura: 04:00PM EDT
352,80 +1,33 (+0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621C002400002024-05-17 11:44AM EDT2024-06-21106.85111.70113.450.00-531981.35%
CRWD240719C002400002024-05-20 10:18AM EDT2024-07-19109.80113.10115.950.00-18171.19%
CRWD240816C002400002024-05-16 2:10PM EDT2024-08-16107.06114.60117.450.00-32264.40%
CRWD240920C002400002024-05-24 3:27PM EDT2024-09-20119.20118.50119.85+8.05+7.24%1022663.35%
CRWD241018C002400002024-04-23 3:30PM EDT2024-10-1878.400.000.000.00-3230.00%
CRWD241220C002400002024-04-15 12:30PM EDT2024-12-2089.44118.85122.100.00-103950.16%
CRWD250117C002400002024-05-24 3:29PM EDT2025-01-17129.33128.45130.20+3.38+2.68%993361.39%
CRWD250417C002400002024-05-20 10:48AM EDT2025-04-17131.97135.55138.150.00-16261.42%
CRWD250620C002400002024-05-24 3:30PM EDT2025-06-20141.33139.95142.65+4.21+3.07%112060.91%
CRWD251121C002400002024-04-22 9:58AM EDT2025-11-2197.250.000.000.00-100.00%
CRWD260116C002400002024-05-24 12:25PM EDT2026-01-16158.60153.85156.85+6.35+4.17%132560.78%
CRWD261218C002400002024-05-23 3:12PM EDT2026-12-18166.50171.50176.00+166.50--160.69%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P002400002024-05-14 10:35AM EDT2024-05-310.100.001.270.00-231156.35%
CRWD240607P002400002024-05-22 3:45PM EDT2024-06-070.270.051.360.00-275108.11%
CRWD240614P002400002024-05-24 1:22PM EDT2024-06-140.400.141.46-0.45-52.94%506089.11%
CRWD240621P002400002024-05-24 3:51PM EDT2024-06-210.340.130.50-0.09-20.93%1390266.06%
CRWD240628P002400002024-05-14 2:55PM EDT2024-06-281.250.120.760.00-1261.87%
CRWD240719P002400002024-05-24 3:08PM EDT2024-07-190.630.520.83-0.41-39.42%141452.17%
CRWD240816P002400002024-05-21 2:00PM EDT2024-08-161.721.281.680.00-216550.51%
CRWD240920P002400002024-05-23 12:01PM EDT2024-09-203.403.153.400.00-5067249.96%
CRWD241018P002400002024-05-24 11:32AM EDT2024-10-184.014.054.25-0.81-16.80%359347.66%
CRWD241220P002400002024-05-23 2:32PM EDT2024-12-208.657.357.750.00-227647.71%
CRWD250117P002400002024-05-24 11:50AM EDT2025-01-178.608.759.05-0.72-7.73%248247.21%
CRWD250321P002400002024-05-21 12:32PM EDT2025-03-2112.3011.5512.400.00-13347.06%
CRWD250417P002400002024-05-17 10:42AM EDT2025-04-1715.1512.7513.750.00-210146.93%
CRWD250620P002400002024-05-23 9:48AM EDT2025-06-2017.1315.5516.700.00-135246.47%
CRWD251121P002400002024-04-15 1:40PM EDT2025-11-2131.2524.1025.900.00-4548.07%
CRWD260116P002400002024-05-23 10:10AM EDT2026-01-1625.5023.6025.400.00-121845.35%