Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.966,78 +70,92 (+0,28%)
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:150.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00150000 | 2023-09-22 3:52PM EDT | 2023-09-29 | 12.80 | 12.90 | 13.25 | +0.60 | +4.92% | 43 | 119 | 50.56% |
| CRWD231006C00150000 | 2023-09-22 10:15AM EDT | 2023-10-06 | 14.35 | 13.40 | 14.05 | -1.20 | -7.72% | 1 | 32 | 46.61% |
| CRWD231020C00150000 | 2023-09-22 2:45PM EDT | 2023-10-20 | 14.96 | 15.05 | 15.40 | -0.61 | -3.92% | 30 | 1,218 | 43.46% |
| CRWD231027C00150000 | 2023-09-21 9:50AM EDT | 2023-10-27 | 20.00 | 15.60 | 16.25 | 0.00 | - | 3 | 6 | 44.25% |
| CRWD231117C00150000 | 2023-09-19 11:00AM EDT | 2023-11-17 | 18.61 | 17.80 | 18.20 | 0.00 | - | 1 | 2 | 44.17% |
| CRWD231215C00150000 | 2023-09-22 3:28PM EDT | 2023-12-15 | 22.13 | 21.25 | 21.80 | +0.13 | +0.59% | 2 | 449 | 49.16% |
| CRWD240119C00150000 | 2023-09-22 2:51PM EDT | 2024-01-19 | 23.65 | 23.80 | 24.35 | -0.55 | -2.27% | 2 | 3,265 | 48.90% |
| CRWD240315C00150000 | 2023-09-21 12:52PM EDT | 2024-03-15 | 26.83 | 28.10 | 28.55 | 0.00 | - | 6 | 117 | 50.51% |
| CRWD240419C00150000 | 2023-09-19 12:54PM EDT | 2024-04-19 | 32.05 | 30.30 | 30.70 | 0.00 | - | 3 | 12 | 50.41% |
| CRWD240621C00150000 | 2023-09-20 1:35PM EDT | 2024-06-21 | 37.71 | 34.15 | 34.75 | 0.00 | - | 3 | 317 | 51.84% |
| CRWD250117C00150000 | 2023-09-22 2:29PM EDT | 2025-01-17 | 44.42 | 43.50 | 44.55 | -0.10 | -0.22% | 1 | 490 | 52.98% |
| CRWD250620C00150000 | 2023-09-21 10:24AM EDT | 2025-06-20 | 51.00 | 49.40 | 50.90 | 0.00 | - | 10 | 27 | 54.05% |
| CRWD260116C00150000 | 2023-09-21 12:48PM EDT | 2026-01-16 | 56.50 | 55.00 | 58.45 | 0.00 | - | 2 | 3 | 54.37% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00150000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.32 | 0.30 | 0.33 | -0.16 | -33.33% | 142 | 1,128 | 41.55% |
| CRWD231006P00150000 | 2023-09-22 3:57PM EDT | 2023-10-06 | 0.84 | 0.83 | 0.88 | -0.22 | -20.75% | 109 | 1,686 | 38.77% |
| CRWD231013P00150000 | 2023-09-22 2:55PM EDT | 2023-10-13 | 1.43 | 1.33 | 1.51 | -0.21 | -12.80% | 17 | 84 | 38.36% |
| CRWD231020P00150000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 1.98 | 1.92 | 1.98 | -0.27 | -12.00% | 138 | 5,719 | 37.06% |
| CRWD231027P00150000 | 2023-09-22 2:52PM EDT | 2023-10-27 | 2.55 | 2.47 | 2.62 | -0.02 | -0.78% | 2 | 75 | 37.50% |
| CRWD231117P00150000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 4.20 | 4.05 | 4.20 | -0.10 | -2.33% | 8 | 191 | 37.50% |
| CRWD231215P00150000 | 2023-09-22 2:14PM EDT | 2023-12-15 | 6.80 | 7.00 | 7.15 | -0.40 | -5.56% | 40 | 848 | 41.68% |
| CRWD240119P00150000 | 2023-09-22 12:53PM EDT | 2024-01-19 | 8.10 | 8.60 | 8.75 | -0.70 | -7.95% | 2 | 2,910 | 39.87% |
| CRWD240315P00150000 | 2023-09-22 1:43PM EDT | 2024-03-15 | 11.35 | 11.60 | 11.85 | -1.15 | -9.20% | 11 | 380 | 40.51% |
| CRWD240419P00150000 | 2023-09-21 10:42AM EDT | 2024-04-19 | 12.85 | 12.95 | 13.25 | 0.00 | - | 5 | 330 | 40.09% |
| CRWD240621P00150000 | 2023-09-21 3:08PM EDT | 2024-06-21 | 15.75 | 15.45 | 15.90 | 0.00 | - | 512 | 1,252 | 40.30% |
| CRWD250117P00150000 | 2023-09-21 1:26PM EDT | 2025-01-17 | 21.63 | 21.30 | 21.80 | 0.00 | - | 12 | 976 | 38.88% |
| CRWD250620P00150000 | 2023-09-21 9:59AM EDT | 2025-06-20 | 23.86 | 24.60 | 25.40 | 0.00 | - | 10 | 67 | 38.43% |
| CRWD260116P00150000 | 2023-09-11 10:33AM EDT | 2026-01-16 | 26.65 | 26.75 | 30.35 | 0.00 | - | - | 1 | 38.81% |
© 2023 Yahoo. Tutti i diritti riservati.
