Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.113,35 +48,09 (+0,12%) Nasdaq
16.916,96 +180,93 (+1,08%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,71 +0,84 (+1,09%) Bitcoin EUR
63.583,55 +1.678,11 (+2,71%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00300000 | 2024-05-24 1:31PM EDT | 2024-05-24 | 53.84 | 52.00 | 54.85 | +4.96 | +10.15% | 5 | 145 | 184.57% |
| CRWD240531C00300000 | 2024-05-23 12:59PM EDT | 2024-05-31 | 49.17 | 52.40 | 55.05 | 0.00 | - | 11 | 73 | 70.95% |
| CRWD240607C00300000 | 2024-05-23 9:54AM EDT | 2024-06-07 | 47.10 | 54.90 | 56.15 | 0.00 | - | 3 | 59 | 68.52% |
| CRWD240614C00300000 | 2024-05-23 2:03PM EDT | 2024-06-14 | 50.56 | 56.30 | 57.50 | 0.00 | - | 1 | 45 | 64.44% |
| CRWD240621C00300000 | 2024-05-24 12:33PM EDT | 2024-06-21 | 59.70 | 57.50 | 58.05 | +9.84 | +19.74% | 13 | 1,318 | 60.05% |
| CRWD240628C00300000 | 2024-05-15 3:11PM EDT | 2024-06-28 | 52.07 | 57.00 | 59.80 | 0.00 | - | - | 2 | 56.27% |
| CRWD240719C00300000 | 2024-05-24 12:13PM EDT | 2024-07-19 | 62.15 | 61.20 | 61.70 | +4.44 | +7.69% | 42 | 484 | 53.23% |
| CRWD240816C00300000 | 2024-05-23 10:49AM EDT | 2024-08-16 | 60.09 | 64.75 | 65.85 | 0.00 | - | 3 | 129 | 51.54% |
| CRWD240920C00300000 | 2024-05-24 1:56PM EDT | 2024-09-20 | 71.93 | 70.80 | 71.85 | +8.20 | +12.87% | 10 | 392 | 53.09% |
| CRWD241018C00300000 | 2024-05-24 12:43PM EDT | 2024-10-18 | 76.00 | 74.50 | 75.55 | +4.64 | +6.50% | 11 | 233 | 52.96% |
| CRWD241220C00300000 | 2024-05-24 1:21PM EDT | 2024-12-20 | 85.66 | 83.90 | 84.75 | +8.99 | +11.73% | 2 | 272 | 54.89% |
| CRWD250117C00300000 | 2024-05-24 1:57PM EDT | 2025-01-17 | 87.49 | 86.55 | 87.95 | +7.54 | +9.43% | 4 | 414 | 54.63% |
| CRWD250321C00300000 | 2024-05-22 1:47PM EDT | 2025-03-21 | 89.09 | 93.80 | 95.20 | 0.00 | - | 1 | 31 | 55.30% |
| CRWD250417C00300000 | 2024-05-21 2:58PM EDT | 2025-04-17 | 94.30 | 96.40 | 97.75 | 0.00 | - | 1 | 73 | 55.25% |
| CRWD250620C00300000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 98.25 | 101.15 | 105.30 | 0.00 | - | 1 | 162 | 55.50% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD260116C00300000 | 2024-05-23 2:52PM EDT | 2026-01-16 | 112.80 | 120.05 | 122.60 | 0.00 | - | 6 | 476 | 56.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00300000 | 2024-05-24 1:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 306 | 100.00% |
| CRWD240531P00300000 | 2024-05-24 2:26PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.10 | -0.14 | -40.00% | 1 | 256 | 48.73% |
| CRWD240607P00300000 | 2024-05-24 2:15PM EDT | 2024-06-07 | 2.00 | 1.91 | 2.16 | -1.41 | -41.35% | 33 | 130 | 63.18% |
| CRWD240614P00300000 | 2024-05-24 12:15PM EDT | 2024-06-14 | 2.87 | 2.76 | 3.10 | -1.73 | -37.61% | 36 | 201 | 57.96% |
| CRWD240621P00300000 | 2024-05-24 2:21PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.65 | -1.91 | -35.30% | 34 | 1,921 | 53.74% |
| CRWD240628P00300000 | 2024-05-24 12:44PM EDT | 2024-06-28 | 3.75 | 3.55 | 4.15 | -0.78 | -17.22% | 5 | 50 | 50.67% |
| CRWD240719P00300000 | 2024-05-24 2:10PM EDT | 2024-07-19 | 5.82 | 5.70 | 5.90 | -2.18 | -27.25% | 62 | 962 | 45.68% |
| CRWD240816P00300000 | 2024-05-24 11:29AM EDT | 2024-08-16 | 8.25 | 8.30 | 8.70 | -1.83 | -18.15% | 68 | 673 | 43.75% |
| CRWD240920P00300000 | 2024-05-24 2:08PM EDT | 2024-09-20 | 12.80 | 12.95 | 13.20 | -1.05 | -7.58% | 55 | 650 | 44.59% |
| CRWD241018P00300000 | 2024-05-22 10:30AM EDT | 2024-10-18 | 16.20 | 14.95 | 15.25 | 0.00 | - | 9 | 85 | 43.17% |
| CRWD241220P00300000 | 2024-05-24 12:16PM EDT | 2024-12-20 | 21.15 | 21.55 | 22.30 | -2.25 | -9.62% | 1 | 672 | 44.48% |
| CRWD250117P00300000 | 2024-05-24 12:38PM EDT | 2025-01-17 | 23.24 | 23.30 | 24.30 | -2.30 | -9.01% | 8 | 1,284 | 43.95% |
| CRWD250321P00300000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 31.60 | 27.85 | 28.70 | 0.00 | - | 1 | 8 | 43.27% |
| CRWD250417P00300000 | 2024-05-23 9:50AM EDT | 2025-04-17 | 32.28 | 29.45 | 30.85 | 0.00 | - | 2 | 137 | 43.39% |
| CRWD250620P00300000 | 2024-05-23 9:57AM EDT | 2025-06-20 | 36.59 | 31.90 | 34.45 | 0.00 | - | 2 | 317 | 42.64% |
| CRWD251121P00300000 | 2024-05-14 2:22PM EDT | 2025-11-21 | 49.40 | 41.25 | 43.85 | 0.00 | - | 5 | 17 | 42.60% |
| CRWD260116P00300000 | 2024-05-24 1:34PM EDT | 2026-01-16 | 44.39 | 43.95 | 45.50 | -0.64 | -1.42% | 1 | 254 | 41.64% |
© 2024 Yahoo. Tutti i diritti riservati.