Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.322,12 -1.415,62 (-2,41%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | - | 15 |
| 129.66 | 0.00 | - | - | 1 | 170.00 | 0.07 | 0.00 | - | 1 | 21 |
| 140.50 | 0.00 | - | 1 | 2 | 175.00 | 0.01 | 0.00 | - | - | 10 |
| 129.90 | 0.00 | - | 3 | 3 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 50 |
| 121.80 | +19.79 | +19.40% | 1 | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 30 |
| 111.13 | 0.00 | - | 2 | 1 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 111.06 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 65.53 | 0.00 | - | 2 | 2 | 235.00 | 0.01 | -0.11 | -91.67% | 3 | 88 |
| 53.59 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 2 | 79 |
| 61.70 | 0.00 | - | 1 | 1 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.03 | -0.08 | -72.73% | 10 | 94 |
| - | - | - | - | - | 247.50 | 0.01 | -0.01 | -50.00% | 1 | 101 |
| 54.93 | 0.00 | - | 1 | 91 | 250.00 | 0.12 | +0.11 | +1,100.00% | 22 | 221 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 3 | 37 |
| 54.58 | 0.00 | - | 16 | 16 | 255.00 | 0.02 | -0.06 | -75.00% | 21 | 291 |
| - | - | - | - | - | 257.50 | 0.02 | -0.01 | -33.33% | 3 | 25 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.14 | +0.10 | +250.00% | 14 | 177 |
| - | - | - | - | - | 262.50 | 0.04 | +0.01 | +33.33% | 1 | 83 |
| 45.10 | 0.00 | - | 4 | 5 | 265.00 | 0.03 | -0.02 | -40.00% | 3 | 265 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 42 |
| 46.70 | +6.58 | +16.40% | 1 | 36 | 270.00 | 0.05 | +0.01 | +25.00% | 150 | 392 |
| 31.00 | 0.00 | - | - | 1 | 272.50 | 0.05 | -0.01 | -16.67% | 2 | 377 |
| 33.77 | 0.00 | - | 13 | 21 | 275.00 | 0.06 | -0.01 | -14.29% | 5 | 190 |
| 26.55 | 0.00 | - | 5 | 6 | 277.50 | 0.06 | 0.00 | - | 3 | 361 |
| 34.24 | -6.36 | -15.67% | 3 | 27 | 280.00 | 0.09 | -0.01 | -10.00% | 20 | 345 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.07 | -0.03 | -30.00% | 12 | 268 |
| 28.84 | -1.78 | -5.81% | 3 | 136 | 285.00 | 0.10 | -0.03 | -23.08% | 33 | 278 |
| 23.61 | -6.12 | -20.59% | 1 | 115 | 287.50 | 0.07 | -0.12 | -63.16% | 18 | 253 |
| 25.06 | 0.00 | - | 9 | 408 | 290.00 | 0.16 | 0.00 | - | 105 | 542 |
| 24.84 | -0.28 | -1.11% | 4 | 37 | 292.50 | 0.23 | +0.01 | +4.55% | 60 | 580 |
| 21.70 | +0.40 | +1.88% | 4 | 238 | 295.00 | 0.26 | -0.19 | -42.22% | 209 | 485 |
| 19.86 | +5.56 | +38.88% | 3 | 119 | 297.50 | 0.38 | -0.32 | -45.71% | 266 | 417 |
| 18.11 | +4.06 | +28.90% | 4 | 131 | 300.00 | 0.59 | -0.33 | -35.87% | 553 | 509 |
| 11.95 | -5.00 | -29.50% | 6 | 262 | 302.50 | 0.84 | -0.39 | -31.71% | 567 | 394 |
| 9.00 | -2.64 | -22.68% | 89 | 311 | 305.00 | 1.22 | -0.53 | -30.29% | 560 | 343 |
| 7.00 | -2.55 | -26.70% | 31 | 760 | 307.50 | 1.48 | -1.02 | -40.80% | 581 | 472 |
| 6.19 | -1.70 | -21.55% | 145 | 661 | 310.00 | 2.45 | -0.99 | -28.78% | 846 | 510 |
| 4.75 | -2.00 | -29.63% | 616 | 383 | 312.50 | 3.60 | -1.05 | -22.58% | 1,064 | 395 |
| 3.95 | 0.00 | - | 632 | 958 | 315.00 | 4.45 | -1.55 | -25.83% | 1,249 | 476 |
| 2.80 | -0.08 | -2.78% | 1,174 | 296 | 317.50 | 6.60 | -0.60 | -8.33% | 501 | 93 |
| 1.96 | -0.09 | -4.39% | 717 | 613 | 320.00 | 7.50 | -0.45 | -5.66% | 123 | 154 |
| 1.20 | -0.48 | -28.57% | 251 | 388 | 322.50 | - | - | - | - | - |
| 0.86 | -0.22 | -20.37% | 564 | 817 | 325.00 | 10.73 | -1.21 | -10.13% | 1 | 36 |
| 0.49 | -0.50 | -50.51% | 953 | 807 | 327.50 | 14.48 | 0.00 | - | 10 | 11 |
| 0.35 | -0.13 | -27.08% | 654 | 909 | 330.00 | 17.48 | +1.48 | +9.25% | 1 | 14 |
| 0.23 | -0.28 | -54.90% | 201 | 255 | 332.50 | 27.40 | 0.00 | - | 7 | 7 |
| 0.19 | -0.15 | -44.12% | 318 | 477 | 335.00 | - | - | - | - | - |
| 0.17 | -0.10 | -37.04% | 35 | 119 | 337.50 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 83 | 368 | 340.00 | 24.95 | 0.00 | - | 3 | 16 |
| 0.18 | -0.14 | -43.75% | 1 | 95 | 342.50 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 3 | 157 | 345.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 37 | 103 | 347.50 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 2 | 173 | 350.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 26 | 40 | 352.50 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 10 | 186 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 72 | 215 | 360.00 | - | - | - | - | - |
| 0.02 | -0.18 | -90.00% | 5 | 9 | 362.50 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 10 | 140 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 93 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 375.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 98 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 166 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 74 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 136 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 160 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.