Italia markets open in 7 hours 33 minutes
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0469 0,0000 (-0,00%) Bitcoin EUR
26.199,65 -89,92 (-0,34%) CMC Crypto 200
585,30 -4,68 (-0,79%)
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:140.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231006C00140000 | 2023-10-03 12:50PM EDT | 2023-10-06 | 23.60 | 21.65 | 22.95 | +2.66 | +12.70% | 1 | 4 | 84.28% |
| CRWD231013C00140000 | 2023-10-03 12:50PM EDT | 2023-10-13 | 23.84 | 22.15 | 22.80 | -3.81 | -13.78% | 1 | 7 | 56.54% |
| CRWD231020C00140000 | 2023-10-02 2:37PM EDT | 2023-10-20 | 29.57 | 22.65 | 23.60 | 0.00 | - | 1 | 525 | 55.86% |
| CRWD231103C00140000 | 2023-09-29 10:23AM EDT | 2023-11-03 | 29.67 | 23.85 | 24.85 | 0.00 | - | 1 | 1 | 53.71% |
| CRWD231110C00140000 | 2023-09-29 10:31AM EDT | 2023-11-10 | 30.07 | 24.40 | 25.00 | 0.00 | - | 1 | 1 | 51.32% |
| CRWD231117C00140000 | 2023-10-03 10:43AM EDT | 2023-11-17 | 26.70 | 25.10 | 25.50 | -4.20 | -13.59% | 10 | 61 | 51.26% |
| CRWD231215C00140000 | 2023-10-02 2:37PM EDT | 2023-12-15 | 33.67 | 28.10 | 28.50 | 0.00 | - | 1 | 175 | 54.57% |
| CRWD240119C00140000 | 2023-10-03 3:54PM EDT | 2024-01-19 | 30.20 | 30.35 | 30.70 | -5.25 | -14.81% | 30 | 1,343 | 52.90% |
| CRWD240315C00140000 | 2023-09-29 11:07AM EDT | 2024-03-15 | 39.66 | 34.20 | 34.90 | 0.00 | - | 3 | 90 | 54.17% |
| CRWD240419C00140000 | 2023-09-27 11:03AM EDT | 2024-04-19 | 36.60 | 36.30 | 36.85 | 0.00 | - | 2 | 8 | 54.19% |
| CRWD240621C00140000 | 2023-09-27 10:58AM EDT | 2024-06-21 | 40.20 | 39.80 | 40.50 | 0.00 | - | 2 | 114 | 54.85% |
| CRWD250117C00140000 | 2023-10-03 1:27PM EDT | 2025-01-17 | 50.00 | 49.15 | 50.35 | +3.45 | +7.41% | 3 | 848 | 56.01% |
| CRWD250620C00140000 | 2023-09-28 3:07PM EDT | 2025-06-20 | 57.40 | 54.15 | 55.95 | 0.00 | - | 1 | 3 | 55.95% |
| CRWD260116C00140000 | 2023-10-03 9:54AM EDT | 2026-01-16 | 66.00 | 60.00 | 62.85 | +1.50 | +2.33% | 1 | 1 | 56.13% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD231006P00140000 | 2023-10-03 12:49PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 53 | 60.55% |
| CRWD231013P00140000 | 2023-10-03 2:15PM EDT | 2023-10-13 | 0.23 | 0.23 | 0.25 | +0.17 | +283.33% | 14 | 60 | 50.05% |
| CRWD231020P00140000 | 2023-10-03 3:35PM EDT | 2023-10-20 | 0.61 | 0.55 | 0.60 | +0.45 | +281.25% | 33 | 4,123 | 47.49% |
| CRWD231027P00140000 | 2023-10-03 3:05PM EDT | 2023-10-27 | 0.96 | 0.88 | 0.98 | +0.56 | +140.00% | 8 | 478 | 45.90% |
| CRWD231103P00140000 | 2023-10-03 1:31PM EDT | 2023-11-03 | 1.24 | 1.29 | 1.42 | +0.58 | +87.88% | 7 | 40 | 45.37% |
| CRWD231110P00140000 | 2023-10-03 3:50PM EDT | 2023-11-10 | 1.79 | 1.68 | 1.87 | +0.93 | +108.14% | 48 | 36 | 45.04% |
| CRWD231117P00140000 | 2023-10-03 3:19PM EDT | 2023-11-17 | 2.24 | 2.10 | 2.19 | +1.06 | +89.83% | 44 | 1,046 | 43.87% |
| CRWD231215P00140000 | 2023-10-03 3:50PM EDT | 2023-12-15 | 4.60 | 4.50 | 4.65 | +1.55 | +50.82% | 20 | 1,097 | 47.18% |
| CRWD240119P00140000 | 2023-10-03 1:33PM EDT | 2024-01-19 | 5.87 | 5.95 | 6.10 | +1.62 | +38.12% | 16 | 1,779 | 44.34% |
| CRWD240315P00140000 | 2023-10-03 12:45PM EDT | 2024-03-15 | 8.36 | 8.70 | 8.95 | +1.54 | +22.58% | 5 | 412 | 44.30% |
| CRWD240419P00140000 | 2023-09-29 3:43PM EDT | 2024-04-19 | 8.50 | 9.90 | 10.25 | 0.00 | - | 5 | 67 | 43.54% |
| CRWD240621P00140000 | 2023-10-03 9:51AM EDT | 2024-06-21 | 10.95 | 12.40 | 12.80 | +0.80 | +7.88% | 1 | 848 | 43.52% |
| CRWD250117P00140000 | 2023-09-28 10:30AM EDT | 2025-01-17 | 17.00 | 18.00 | 18.35 | -1.37 | -7.46% | 84 | 822 | 41.28% |
| CRWD250620P00140000 | 2023-09-25 11:04AM EDT | 2025-06-20 | 21.50 | 20.85 | 21.70 | 0.00 | - | 2 | 18 | 40.44% |
| CRWD260116P00140000 | 2023-09-29 3:22PM EDT | 2026-01-16 | 22.15 | 22.50 | 26.50 | 0.00 | - | 3 | 38 | 40.69% |
© 2023 Yahoo. Tutti i diritti riservati.
