Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
314,60-9,55 (-2,95%)
Alla chiusura: 04:00PM EST
313,93 -0,67 (-0,21%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
8 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----150.000.090.00--18
-----165.000.100.00-110
145.06-0.18-0.12%120170.000.040.00-528
156.000.00-11175.000.03-0.02-40.00%189
151.850.00--1180.000.060.00-90134
145.850.00-11185.000.090.00-15
-----190.000.140.00-137
-----195.000.10-0.11-52.38%77
115.78-8.84-7.09%29200.000.12-0.07-36.84%3670
-----202.500.24+0.02+9.09%129
-----205.000.13-0.10-43.48%4442
105.10+1.33+1.28%16210.000.14-0.12-46.15%3440
99.33-10.38-9.46%41215.000.18-0.10-35.71%26932
-----217.500.27-0.19-41.30%1641
-----220.000.26-0.09-25.71%23131
-----225.000.28-0.18-39.13%299113
85.80-10.20-10.62%44230.000.33-0.29-46.77%205121
80.62+7.44+10.17%32235.000.54-0.20-27.03%57170
72.04-5.63-7.25%13240.000.65-0.19-22.62%177125
-----242.500.75-0.07-8.54%188
70.67+8.42+13.53%101245.000.83-0.13-13.54%55176
64.50-11.96-15.64%3838250.001.13-0.14-11.02%651303
58.950.00-13255.001.41-0.10-6.62%190123
-----257.501.59-0.09-5.36%5717
56.75-11.20-16.48%4417260.001.85-0.13-6.57%437204
-----262.502.17+0.10+4.83%1941
52.18-2.43-4.45%217265.002.27-0.04-1.73%905298
50.00-10.15-16.87%121267.502.80+0.13+4.87%3939
48.00-9.00-15.79%395270.003.11+0.08+2.64%767577
52.250.00-10272.503.50+0.31+9.72%5720
44.10-9.61-17.89%359275.004.05+0.60+17.39%302253
42.550.00-1515277.504.52+0.39+9.44%5634
40.00-5.00-11.11%4254280.005.15+0.41+8.65%425526
37.10-9.60-20.56%612282.505.85+1.17+25.00%5341
36.64-10.83-22.81%663285.006.39+0.67+11.71%228261
33.190.00-1017287.506.95+0.85+13.93%15245
33.54-8.01-19.28%19115290.007.85+1.10+16.30%350426
31.55-6.55-17.19%34292.508.80+1.85+26.62%6068
29.55-7.29-19.79%36114295.009.66+1.96+25.45%195269
28.19-2.14-7.06%3557297.5010.50+2.22+26.81%5434
26.30-7.85-22.99%138347300.0011.59+2.14+22.65%3421,257
25.05-7.24-22.42%1959302.5012.50+2.37+23.40%87109
23.65-6.78-22.28%127153305.0013.80+3.06+28.49%199218
22.93-5.72-19.97%6252307.5015.05+3.61+31.56%59135
21.15-6.85-24.46%319327310.0016.12+3.27+25.45%486240
19.94-6.25-23.86%425114312.5017.60+3.25+22.65%370189
18.73-5.52-22.76%1,091385315.0018.77+4.03+27.34%380165
17.70-6.05-25.47%1,427258317.5020.30+3.60+21.56%163158
16.60-5.90-26.22%497365320.0021.65+3.80+21.29%164428
15.35-5.00-24.57%256197322.5023.00+3.69+19.11%51125
14.55-5.60-27.79%440623325.0024.80+4.33+21.15%68450
13.55-5.20-27.73%80263327.5026.40+4.58+20.99%57281
12.65-5.30-29.53%369614330.0027.90+4.55+19.49%110274
12.00-4.90-28.99%31222332.5029.70+4.90+19.76%1022
11.45-4.50-28.21%133276335.0031.35+3.53+12.69%73116
10.50-4.40-29.53%6972337.5033.20+3.90+13.31%114
9.80-4.32-30.59%379655340.0034.95+5.55+18.88%6169
9.05-3.99-30.60%6741342.5036.85+6.40+21.02%105
8.39-3.17-27.42%172122345.0040.94+8.54+26.36%348
-----347.5034.550.00-1323
7.39-3.49-32.08%461472350.0042.20+6.60+18.54%626
6.77-3.38-33.30%3719352.50-----
6.38-2.92-31.40%73116355.00-----
5.75-2.70-31.95%67357.50-----
5.50-2.78-33.57%96227360.0051.75+8.83+20.57%1211
4.95-2.79-36.05%5347362.50-----
4.85-2.09-30.12%311199365.0049.650.00-12
4.40-2.00-31.25%1819367.50-----
4.05-2.30-36.22%227231370.0059.34+7.94+15.45%615
3.77-2.63-41.09%146372.5056.450.00-11
3.55-1.90-34.86%144322375.0056.000.00-16
3.10-1.78-36.48%88377.5066.10+6.05+10.07%14
2.97-1.48-33.26%81254380.0062.750.00-76
2.74-1.71-38.43%1442382.50-----
2.58-1.57-37.83%202273385.0066.900.00-23
2.40-1.65-40.74%946387.50-----
2.21-1.04-32.00%12594390.00-----
-----392.5077.55+4.20+5.73%110
1.86-0.97-34.28%1938395.0083.800.00-11
1.76-0.97-35.53%1112397.50-----
1.60-0.88-35.48%208281400.0068.000.00--1
1.33-0.73-35.44%37215405.00-----
1.16-0.54-31.76%42176410.00-----
1.05-0.55-34.38%88415.00-----
0.81-0.32-28.32%213237420.00-----
0.77-0.23-23.00%393386425.00-----
0.58-0.34-36.96%84629430.00-----
0.45-0.31-40.79%7558435.00-----
0.45-0.17-27.42%120515440.00-----
0.42-0.24-36.36%223445.00-----
0.31-0.15-32.61%497197450.00-----