Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
352,21+9,86 (+2,88%)
In data: 03:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524C004400002024-05-17 10:37AM EDT2024-05-240.450.000.070.00-5050157.81%
CRWD240607C004400002024-05-24 11:25AM EDT2024-06-071.150.981.06+0.43+59.72%67565.60%
CRWD240614C004400002024-05-20 10:30AM EDT2024-06-141.841.631.77+0.07+3.95%16860.36%
CRWD240621C004400002024-05-24 10:14AM EDT2024-06-211.851.982.09+0.03+1.65%1071654.81%
CRWD240628C004400002024-05-24 9:30AM EDT2024-06-281.952.032.56-0.49-20.08%1450.65%
CRWD240719C004400002024-05-24 12:37PM EDT2024-07-194.253.854.05+1.05+32.81%136646.81%
CRWD240816C004400002024-05-24 1:08PM EDT2024-08-166.806.506.75+1.05+18.26%45444.96%
CRWD240920C004400002024-05-24 11:26AM EDT2024-09-2012.5012.0012.30+2.35+23.15%14347.28%
CRWD241018C004400002024-05-24 2:26PM EDT2024-10-1815.2014.8015.20+1.45+10.55%26146.56%
CRWD241220C004400002024-05-17 9:49AM EDT2024-12-2021.7023.3024.000.00-43948.37%
CRWD250117C004400002024-05-24 12:02PM EDT2025-01-1727.7026.3526.95+3.35+13.76%88948.25%
CRWD250321C004400002024-05-24 12:04PM EDT2025-03-2134.6033.1533.90+11.85+52.09%28548.66%
CRWD250417C004400002024-05-15 2:21PM EDT2025-04-1733.8035.9537.600.00-51649.49%
CRWD250620C004400002024-05-01 12:08PM EDT2025-06-2022.3342.7043.550.00-51049.45%
CRWD251121C004400002024-05-20 10:46AM EDT2025-11-2155.8157.0558.400.00-1750.21%
CRWD260116C004400002024-05-24 11:04AM EDT2026-01-1661.7562.1564.05+2.25+3.78%39250.80%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621P004400002024-04-30 9:52AM EDT2024-06-21139.1188.5090.450.00-1052.49%
CRWD240719P004400002024-03-01 4:25PM EDT2024-07-19130.00118.90120.900.00-921108.67%
CRWD240816P004400002024-03-01 3:20PM EDT2024-08-16130.20120.05122.650.00-101091.23%
CRWD240920P004400002024-03-06 2:07PM EDT2024-09-20111.11125.55127.650.00-21183.51%
CRWD241220P004400002024-03-06 10:30AM EDT2024-12-20106.55130.25131.850.00-1467.24%
CRWD250117P004400002024-05-15 3:37PM EDT2025-01-17109.41102.55104.950.00-23638.70%
CRWD260116P004400002024-02-27 11:40AM EDT2026-01-16142.80137.50142.000.00--045.91%