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:260.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531C002600002024-05-24 12:07PM EDT2024-05-3194.1490.0593.15+8.65+10.12%19100.78%
CRWD240614C002600002024-05-09 2:57PM EDT2024-06-1461.9790.9094.100.00-2276.51%
CRWD240621C002600002024-05-24 2:54PM EDT2024-06-2194.0291.5094.00+8.22+9.58%572968.82%
CRWD240628C002600002024-05-22 10:16AM EDT2024-06-2892.6091.8095.000.00-1167.11%
CRWD240719C002600002024-05-24 10:50AM EDT2024-07-1993.0594.1096.00+3.74+4.19%113661.68%
CRWD240816C002600002024-05-24 11:15AM EDT2024-08-16100.2596.5598.35+12.25+13.92%79958.50%
CRWD240920C002600002024-05-24 10:34AM EDT2024-09-2099.76100.50102.25+1.99+2.04%17958.50%
CRWD241018C002600002024-05-15 9:32AM EDT2024-10-1889.00103.25104.850.00-11557.76%
CRWD241220C002600002024-05-14 11:46AM EDT2024-12-2089.70109.95111.700.00-212558.32%
CRWD250117C002600002024-05-22 3:05PM EDT2025-01-17108.45112.75114.250.00-167558.28%
CRWD250321C002600002024-05-15 11:41AM EDT2025-03-21108.00118.40120.450.00-12458.51%
CRWD250417C002600002024-05-17 3:46PM EDT2025-04-17117.75120.35122.350.00-1020058.08%
CRWD250620C002600002024-05-24 3:30PM EDT2025-06-20127.32125.85128.70+1.57+1.25%119558.78%
CRWD251121C002600002024-05-09 10:17AM EDT2025-11-21109.29137.20140.200.00-2558.88%
CRWD260116C002600002024-05-22 12:13PM EDT2026-01-16140.05141.65144.100.00-412559.21%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P002600002024-05-24 2:09PM EDT2024-05-310.020.000.03-0.36-94.74%110979.69%
CRWD240607P002600002024-05-24 12:52PM EDT2024-06-070.330.150.45-0.29-46.77%115176.86%
CRWD240614P002600002024-05-23 11:42AM EDT2024-06-140.520.190.720.00-11066.11%
CRWD240621P002600002024-05-24 3:55PM EDT2024-06-210.600.470.91-0.41-40.59%1291,07261.08%
CRWD240628P002600002024-05-24 12:46PM EDT2024-06-280.460.511.15-0.62-57.41%41256.32%
CRWD240719P002600002024-05-24 2:24PM EDT2024-07-191.401.301.70-0.65-31.71%1329051.28%
CRWD240816P002600002024-05-24 12:56PM EDT2024-08-162.662.692.89-0.79-22.90%4331147.44%
CRWD240920P002600002024-05-23 3:44PM EDT2024-09-206.355.305.500.00-241347.80%
CRWD241018P002600002024-05-24 1:00PM EDT2024-10-186.526.506.80-0.88-11.89%113346.03%
CRWD241220P002600002024-05-24 3:38PM EDT2024-12-2011.1010.9511.40-1.55-12.25%412546.43%
CRWD250117P002600002024-05-24 1:00PM EDT2025-01-1712.4012.2012.80-0.83-6.27%2870545.68%
CRWD250321P002600002024-05-23 11:24AM EDT2025-03-2117.2515.9516.850.00-31245.69%
CRWD250417P002600002024-05-13 12:31PM EDT2025-04-1724.9417.4018.550.00-15145.73%
CRWD250620P002600002024-05-13 1:34PM EDT2025-06-2028.5020.6022.350.00-617345.72%
CRWD251121P002600002024-05-17 1:54PM EDT2025-11-2130.3027.1030.000.00-7545.11%
CRWD260116P002600002024-05-24 1:01PM EDT2026-01-1629.6329.5531.25-3.02-9.25%69943.93%