Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.667,12 +102,50 (+0,17%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00350000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.85 | 5.80 | 6.25 | +2.05 | +53.95% | 948 | 340 | 45.64% |
| CRWD240531C00350000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 8.26 | 8.20 | 8.60 | +2.31 | +38.82% | 243 | 284 | 40.13% |
| CRWD240607C00350000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 19.13 | 17.70 | 19.45 | +1.86 | +10.77% | 118 | 191 | 63.28% |
| CRWD240614C00350000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 20.50 | 20.20 | 21.55 | +1.50 | +7.89% | 26 | 60 | 60.59% |
| CRWD240621C00350000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 21.57 | 21.75 | 22.10 | +2.70 | +14.31% | 644 | 2,097 | 56.49% |
| CRWD240628C00350000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 21.80 | 22.20 | 24.85 | +0.56 | +2.64% | 6 | 12 | 54.90% |
| CRWD240719C00350000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 26.35 | 26.20 | 26.65 | +2.10 | +8.66% | 110 | 1,008 | 50.14% |
| CRWD240816C00350000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 30.75 | 30.65 | 30.95 | +2.20 | +7.71% | 54 | 410 | 47.90% |
| CRWD240920C00350000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 38.20 | 38.20 | 38.80 | +2.00 | +5.52% | 17 | 356 | 50.03% |
| CRWD241018C00350000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 42.00 | 40.05 | 42.60 | +1.52 | +3.75% | 2 | 101 | 49.84% |
| CRWD241220C00350000 | 2024-05-16 2:18PM EDT | 2024-12-20 | 50.10 | 52.30 | 54.25 | 0.00 | - | 2 | 1,104 | 52.11% |
| CRWD250117C00350000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 55.58 | 55.40 | 56.50 | +1.88 | +3.50% | 16 | 1,424 | 51.44% |
| CRWD250321C00350000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 63.27 | 62.20 | 65.35 | +1.17 | +1.88% | 1 | 30 | 52.16% |
| CRWD250417C00350000 | 2024-05-15 10:58AM EDT | 2025-04-17 | 61.20 | 65.20 | 67.85 | 0.00 | - | 2 | 113 | 52.14% |
| CRWD250620C00350000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 73.26 | 72.05 | 75.10 | +0.67 | +0.92% | 17 | 464 | 52.80% |
| CRWD251121C00350000 | 2024-05-17 12:07PM EDT | 2025-11-21 | 87.22 | 86.10 | 89.00 | +5.02 | +6.11% | 1 | 87 | 53.40% |
| CRWD260116C00350000 | 2024-05-17 10:55AM EDT | 2026-01-16 | 92.00 | 91.60 | 94.75 | +0.66 | +0.72% | 2 | 601 | 54.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00350000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 9.84 | 9.25 | 9.70 | -3.11 | -24.02% | 157 | 70 | 42.09% |
| CRWD240531P00350000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 12.04 | 10.40 | 13.70 | -2.71 | -18.37% | 35 | 12 | 44.10% |
| CRWD240607P00350000 | 2024-05-17 11:44AM EDT | 2024-06-07 | 22.40 | 20.80 | 23.75 | -1.34 | -5.64% | 1 | 2 | 62.15% |
| CRWD240621P00350000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 24.50 | 24.10 | 24.55 | -2.20 | -8.24% | 284 | 157 | 52.53% |
| CRWD240719P00350000 | 2024-05-17 11:39AM EDT | 2024-07-19 | 28.48 | 27.25 | 27.85 | -2.27 | -7.38% | 17 | 280 | 45.10% |
| CRWD240816P00350000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 30.69 | 30.35 | 30.85 | -2.06 | -6.29% | 17 | 44 | 41.82% |
| CRWD240920P00350000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 36.91 | 36.10 | 36.60 | -7.94 | -17.70% | 11 | 129 | 42.62% |
| CRWD241018P00350000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 39.48 | 38.35 | 39.75 | -1.87 | -4.52% | 3 | 65 | 42.06% |
| CRWD241220P00350000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 48.91 | 45.10 | 47.25 | 0.00 | - | 1 | 304 | 42.51% |
| CRWD250117P00350000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 48.72 | 47.85 | 49.65 | -1.98 | -3.91% | 52 | 217 | 42.15% |
| CRWD250321P00350000 | 2024-05-15 10:24AM EDT | 2025-03-21 | 56.83 | 52.25 | 55.60 | 0.00 | - | 7 | 75 | 42.33% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 64.05% |
| CRWD250620P00350000 | 2024-05-17 2:39PM EDT | 2025-06-20 | 60.35 | 57.50 | 61.00 | -2.00 | -3.21% | 86 | 240 | 40.99% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 77.45 | 78.70 | 0.00 | - | 1 | 2 | 45.51% |
| CRWD260116P00350000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 72.30 | 68.50 | 72.90 | -0.37 | -0.51% | 1 | 119 | 40.00% |
© 2024 Yahoo. Tutti i diritti riservati.