Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.599,09 +911,57 (+1,48%)
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:440.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00440000 | 2024-07-23 11:24AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 115.63% |
| CRWD240809C00440000 | 2024-07-22 10:58AM EDT | 2024-08-09 | 0.10 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 117.97% |
| CRWD240816C00440000 | 2024-07-26 11:20AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 6 | 726 | 78.91% |
| CRWD240823C00440000 | 2024-07-15 11:31AM EDT | 2024-08-23 | 3.20 | 0.00 | 1.33 | 0.00 | - | 1 | 2 | 95.56% |
| CRWD240830C00440000 | 2024-07-19 9:30AM EDT | 2024-08-30 | 0.95 | 0.01 | 2.29 | 0.00 | - | 1 | 1 | 93.41% |
| CRWD240920C00440000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 0.30 | 0.14 | 0.50 | -0.12 | -28.57% | 9 | 279 | 60.89% |
| CRWD241018C00440000 | 2024-07-26 10:45AM EDT | 2024-10-18 | 0.99 | 0.30 | 1.09 | +0.25 | +33.78% | 5 | 423 | 55.54% |
| CRWD241115C00440000 | 2024-07-26 11:21AM EDT | 2024-11-15 | 1.06 | 0.41 | 1.67 | -0.11 | -9.40% | 2 | 38 | 51.33% |
| CRWD241220C00440000 | 2024-07-26 2:47PM EDT | 2024-12-20 | 2.04 | 1.98 | 2.14 | -0.05 | -2.39% | 33 | 166 | 50.76% |
| CRWD250117C00440000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 2.70 | 1.66 | 2.65 | -0.02 | -0.74% | 10 | 196 | 48.98% |
| CRWD250321C00440000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 4.85 | 4.70 | 5.65 | -0.27 | -5.27% | 2 | 107 | 50.14% |
| CRWD250417C00440000 | 2024-07-26 2:02PM EDT | 2025-04-17 | 6.00 | 5.65 | 6.95 | -3.49 | -36.78% | 2 | 39 | 50.23% |
| CRWD250620C00440000 | 2024-07-25 3:00PM EDT | 2025-06-20 | 9.05 | 8.35 | 9.10 | 0.00 | - | 52 | 121 | 48.70% |
| CRWD251121C00440000 | 2024-07-25 1:04PM EDT | 2025-11-21 | 16.43 | 14.90 | 18.00 | 0.00 | - | 12 | 27 | 50.48% |
| CRWD260116C00440000 | 2024-07-24 1:32PM EDT | 2026-01-16 | 21.40 | 17.35 | 19.55 | 0.00 | - | 2 | 470 | 49.30% |
| CRWD260618C00440000 | 2024-07-24 1:47PM EDT | 2026-06-18 | 28.80 | 24.30 | 26.95 | 0.00 | - | 6 | 20 | 49.55% |
| CRWD261218C00440000 | 2024-07-25 10:23AM EDT | 2026-12-18 | 34.70 | 33.10 | 36.35 | 0.00 | - | 1 | 13 | 50.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00440000 | 2024-07-22 3:41PM EDT | 2024-08-16 | 175.12 | 182.05 | 185.90 | 0.00 | - | 1 | 0 | 89.65% |
| CRWD240920P00440000 | 2024-07-19 9:36AM EDT | 2024-09-20 | 142.95 | 181.90 | 186.00 | 0.00 | - | 1 | 0 | 53.91% |
| CRWD241018P00440000 | 2024-07-19 12:06PM EDT | 2024-10-18 | 128.95 | 181.85 | 185.95 | 0.00 | - | 8 | 0 | 67.53% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250117P00440000 | 2024-07-22 10:14AM EDT | 2025-01-17 | 174.62 | 182.50 | 185.90 | 0.00 | - | 1 | 24 | 46.62% |
| CRWD250321P00440000 | 2024-07-19 9:45AM EDT | 2025-03-21 | 142.80 | 182.55 | 186.00 | 0.00 | - | 5 | 0 | 40.38% |
| CRWD250417P00440000 | 2024-07-19 9:36AM EDT | 2025-04-17 | 147.70 | 181.70 | 186.10 | 0.00 | - | 10 | 12 | 38.62% |
| CRWD250620P00440000 | 2024-07-24 1:47PM EDT | 2025-06-20 | 178.00 | 182.00 | 186.50 | 0.00 | - | 2 | 89 | 35.86% |
| CRWD260116P00440000 | 2024-07-22 1:23PM EDT | 2026-01-16 | 181.05 | 184.80 | 187.95 | 0.00 | - | 1 | 24 | 30.90% |
© 2024 Yahoo. Tutti i diritti riservati.