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:340.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531C003400002024-05-24 3:56PM EDT2024-05-3113.4213.5514.25+4.93+58.07%22468340.08%
CRWD240607C003400002024-05-24 3:14PM EDT2024-06-0724.9223.4525.75+4.72+23.37%6226570.34%
CRWD240614C003400002024-05-24 2:53PM EDT2024-06-1427.0025.8027.25+3.23+13.59%104762.86%
CRWD240621C003400002024-05-24 2:34PM EDT2024-06-2128.6527.5528.80+5.65+24.57%791,49958.62%
CRWD240628C003400002024-05-24 1:06PM EDT2024-06-2830.3028.2029.35+3.56+13.31%41553.69%
CRWD240705C003400002024-05-24 3:14PM EDT2024-07-0530.4228.2031.60+30.42-1151.39%
CRWD240719C003400002024-05-24 3:51PM EDT2024-07-1933.0032.5532.95+5.08+18.19%9351750.18%
CRWD240816C003400002024-05-24 1:46PM EDT2024-08-1638.7736.9038.25+6.12+18.74%3054449.05%
CRWD240920C003400002024-05-24 2:23PM EDT2024-09-2046.1344.6046.55+6.13+15.33%1264550.64%
CRWD241018C003400002024-05-23 12:30PM EDT2024-10-1847.8048.8049.500.00-19650.10%
CRWD241220C003400002024-05-23 2:25PM EDT2024-12-2055.2559.4561.600.00-219552.65%
CRWD250117C003400002024-05-24 3:43PM EDT2025-01-1763.3062.6064.50+4.30+7.29%2656252.23%
CRWD250321C003400002024-05-17 11:17AM EDT2025-03-2167.8570.2571.350.00-21252.39%
CRWD250417C003400002024-05-24 3:55PM EDT2025-04-1773.2073.1574.40+0.90+1.24%114852.53%
CRWD250620C003400002024-05-24 11:55AM EDT2025-06-2082.2080.0582.00+4.16+5.33%19253.31%
CRWD251121C003400002024-05-20 10:46AM EDT2025-11-2192.3193.6596.400.00-1853.86%
CRWD260116C003400002024-05-24 1:35PM EDT2026-01-16102.0099.45101.75+4.00+4.08%445954.63%
CRWD261218C003400002024-05-24 9:54AM EDT2026-12-18119.00121.50125.75+119.00-1855.03%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P003400002024-05-24 3:59PM EDT2024-05-312.071.972.18-3.93-65.50%60322335.79%
CRWD240607P003400002024-05-24 3:49PM EDT2024-06-0712.3511.7012.75-4.65-27.35%1196666.75%
CRWD240614P003400002024-05-24 11:53AM EDT2024-06-1413.5513.7014.95-4.75-25.96%53160.54%
CRWD240621P003400002024-05-24 3:12PM EDT2024-06-2115.0014.6516.00-3.89-20.59%9452754.85%
CRWD240628P003400002024-05-24 10:42AM EDT2024-06-2816.3015.5516.30-0.24-1.45%11250.34%
CRWD240705P003400002024-05-24 1:34PM EDT2024-07-0515.8015.8018.25+15.80-1051.00%
CRWD240719P003400002024-05-24 3:41PM EDT2024-07-1918.0018.4518.85-4.00-18.18%6531945.18%
CRWD240816P003400002024-05-24 2:38PM EDT2024-08-1621.8522.1022.65-4.05-15.64%1516942.67%
CRWD240920P003400002024-05-24 3:35PM EDT2024-09-2027.9528.0028.50-3.70-11.69%2324043.38%
CRWD241018P003400002024-05-24 3:36PM EDT2024-10-1830.5030.4531.10-2.70-8.13%845142.03%
CRWD241220P003400002024-05-24 11:37AM EDT2024-12-2037.5538.0039.75-2.92-7.22%123843.57%
CRWD250117P003400002024-05-23 12:19PM EDT2025-01-1741.5040.0541.700.00-611942.70%
CRWD250321P003400002024-05-17 1:51PM EDT2025-03-2149.1544.3547.150.00-35142.41%
CRWD250417P003400002024-05-16 9:34AM EDT2025-04-1751.1045.5048.800.00-11641.91%
CRWD250620P003400002024-05-23 12:26PM EDT2025-06-2052.0250.5054.000.00-11542.07%
CRWD251121P003400002024-05-14 3:39PM EDT2025-11-2168.7558.9061.850.00-24140.44%
CRWD260116P003400002024-05-21 9:46AM EDT2026-01-1667.0061.6564.400.00-23740.00%
CRWD261218P003400002024-05-24 2:41PM EDT2026-12-1875.0073.5078.00+75.00-1038.46%