Italia markets closed
Dow Jones
39.329,24 -341,80 (-0,86%) Nasdaq
16.901,67 +100,12 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.908,96 -2.062,84 (-3,17%) CMC Crypto 200
1.470,84 -31,82 (-2,12%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00320000 | 2024-05-23 12:19PM EDT | 2024-05-24 | 28.90 | 27.90 | 30.40 | +3.51 | +13.82% | 46 | 169 | 74.37% |
| CRWD240531C00320000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 26.60 | 28.35 | 30.60 | 0.00 | - | 34 | 249 | 50.83% |
| CRWD240607C00320000 | 2024-05-22 1:15PM EDT | 2024-06-07 | 35.00 | 36.00 | 36.65 | 0.00 | - | 4 | 131 | 66.58% |
| CRWD240614C00320000 | 2024-05-21 10:50AM EDT | 2024-06-14 | 38.30 | 37.65 | 38.30 | 0.00 | - | 2 | 45 | 61.40% |
| CRWD240621C00320000 | 2024-05-23 12:31PM EDT | 2024-06-21 | 39.12 | 38.90 | 39.35 | +2.37 | +6.45% | 8 | 1,388 | 57.25% |
| CRWD240628C00320000 | 2024-05-20 12:08PM EDT | 2024-06-28 | 38.30 | 39.65 | 41.20 | 0.00 | - | 1 | 3 | 55.05% |
| CRWD240719C00320000 | 2024-05-23 10:22AM EDT | 2024-07-19 | 41.45 | 43.00 | 43.70 | +0.27 | +0.66% | 1 | 470 | 50.11% |
| CRWD240816C00320000 | 2024-05-22 9:59AM EDT | 2024-08-16 | 50.30 | 47.40 | 48.35 | 0.00 | - | 1 | 430 | 49.54% |
| CRWD240920C00320000 | 2024-05-22 2:49PM EDT | 2024-09-20 | 52.50 | 54.90 | 55.75 | -0.27 | -0.51% | 1 | 264 | 51.43% |
| CRWD241018C00320000 | 2024-05-22 10:26AM EDT | 2024-10-18 | 58.80 | 58.50 | 59.00 | 0.00 | - | 2 | 148 | 50.57% |
| CRWD241220C00320000 | 2024-05-21 3:32PM EDT | 2024-12-20 | 69.85 | 69.30 | 70.45 | 0.00 | - | 2 | 406 | 53.85% |
| CRWD250117C00320000 | 2024-05-22 12:07PM EDT | 2025-01-17 | 72.00 | 71.90 | 72.95 | 0.00 | - | 4 | 523 | 53.07% |
| CRWD250321C00320000 | 2024-05-22 10:51AM EDT | 2025-03-21 | 78.22 | 78.05 | 80.55 | 0.00 | - | 1 | 37 | 53.15% |
| CRWD250417C00320000 | 2024-05-22 9:38AM EDT | 2025-04-17 | 83.70 | 82.50 | 83.95 | 0.00 | - | 1 | 62 | 54.17% |
| CRWD250620C00320000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 90.45 | 89.05 | 90.90 | 0.00 | - | 3 | 80 | 54.70% |
| CRWD251121C00320000 | 2024-05-16 11:02AM EDT | 2025-11-21 | 99.15 | 102.50 | 103.95 | 0.00 | - | 2 | 11 | 54.97% |
| CRWD260116C00320000 | 2024-05-21 2:03PM EDT | 2026-01-16 | 110.44 | 106.80 | 109.15 | 0.00 | - | 6 | 236 | 55.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00320000 | 2024-05-23 11:28AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.08 | -0.11 | -73.33% | 20 | 413 | 50.98% |
| CRWD240531P00320000 | 2024-05-23 12:32PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.54 | -0.38 | -44.19% | 45 | 396 | 36.13% |
| CRWD240607P00320000 | 2024-05-23 12:03PM EDT | 2024-06-07 | 6.69 | 6.40 | 6.60 | -1.25 | -15.74% | 18 | 79 | 61.54% |
| CRWD240614P00320000 | 2024-05-23 9:36AM EDT | 2024-06-14 | 8.47 | 7.60 | 7.85 | -0.18 | -2.08% | 2 | 43 | 55.82% |
| CRWD240621P00320000 | 2024-05-23 11:53AM EDT | 2024-06-21 | 8.70 | 8.50 | 8.65 | -1.36 | -13.52% | 110 | 734 | 51.54% |
| CRWD240628P00320000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 10.85 | 9.05 | 9.55 | 0.00 | - | 29 | 29 | 49.12% |
| CRWD240719P00320000 | 2024-05-23 11:45AM EDT | 2024-07-19 | 11.58 | 11.25 | 11.45 | -1.48 | -11.33% | 9 | 754 | 43.34% |
| CRWD240816P00320000 | 2024-05-22 10:30AM EDT | 2024-08-16 | 15.15 | 14.55 | 14.90 | 0.00 | - | 1 | 449 | 41.55% |
| CRWD240920P00320000 | 2024-05-23 12:23PM EDT | 2024-09-20 | 20.22 | 20.10 | 20.35 | -1.78 | -8.09% | 31 | 592 | 42.73% |
| CRWD241018P00320000 | 2024-05-23 11:58AM EDT | 2024-10-18 | 22.85 | 22.55 | 22.80 | -2.19 | -8.75% | 1 | 164 | 41.58% |
| CRWD241220P00320000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 30.30 | 30.30 | 31.05 | 0.00 | - | 21 | 116 | 43.43% |
| CRWD250117P00320000 | 2024-05-23 10:14AM EDT | 2025-01-17 | 33.30 | 32.05 | 32.65 | +1.00 | +3.10% | 4 | 369 | 42.37% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 35.85 | 38.65 | 0.00 | - | 38 | 140 | 42.87% |
| CRWD250417P00320000 | 2024-05-08 3:49PM EDT | 2025-04-17 | 53.27 | 38.60 | 39.80 | 0.00 | - | 20 | 142 | 42.03% |
| CRWD250620P00320000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 43.00 | 42.55 | 44.40 | 0.00 | - | 42 | 181 | 41.94% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD260116P00320000 | 2024-05-20 12:05PM EDT | 2026-01-16 | 55.78 | 53.70 | 55.25 | 0.00 | - | 14 | 171 | 40.50% |
© 2024 Yahoo. Tutti i diritti riservati.