Italia markets open in 9 hours
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
54.016,14 -2.145,45 (-3,82%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
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:155.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00155000 | 2024-04-15 9:44AM EDT | 2024-05-17 | 156.88 | 138.75 | 142.35 | 0.00 | - | 4 | 10 | 119.53% |
| CRWD240621C00155000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 135.69 | 139.50 | 143.35 | 0.00 | - | 2 | 386 | 93.34% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 2024-07-19 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 182.77% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 2024-08-16 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 141.25% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 2024-09-20 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 174.49% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 2025-01-17 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 2025-04-17 | 153.85 | 151.50 | 155.40 | 0.00 | - | - | 1 | 69.47% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 2025-06-20 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 67.24% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 2026-01-16 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 62.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00155000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 23 | 123.44% |
| CRWD240621P00155000 | 2024-04-22 3:02PM EDT | 2024-06-21 | 0.28 | 0.05 | 0.47 | 0.00 | - | 2 | 490 | 76.07% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 2024-07-19 | 0.32 | 0.08 | 0.49 | 0.00 | - | 1 | 24 | 62.06% |
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 2024-08-16 | 0.45 | 0.18 | 0.58 | 0.00 | - | 1 | 67 | 55.62% |
| CRWD240920P00155000 | 2024-04-30 1:11PM EDT | 2024-09-20 | 0.94 | 0.65 | 1.08 | 0.00 | - | 3 | 152 | 55.03% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 1.30 | 0.81 | 1.73 | 0.00 | - | 2 | 36 | 53.94% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 2024-12-20 | 2.03 | 1.91 | 3.05 | 0.00 | - | 2 | 40 | 52.91% |
| CRWD250117P00155000 | 2024-04-22 10:18AM EDT | 2025-01-17 | 3.30 | 2.40 | 3.40 | 0.00 | - | 8 | 547 | 51.82% |
| CRWD250321P00155000 | 2024-05-01 11:01AM EDT | 2025-03-21 | 4.25 | 4.20 | 4.80 | 0.00 | - | 8 | 3 | 51.89% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 2025-04-17 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 50.73% |
| CRWD250620P00155000 | 2024-04-01 2:47PM EDT | 2025-06-20 | 5.30 | 6.00 | 7.35 | 0.00 | - | 3 | 7 | 51.23% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 2025-11-21 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 45.80% |
| CRWD260116P00155000 | 2024-05-01 9:34AM EDT | 2026-01-16 | 11.95 | 9.60 | 11.45 | +1.15 | +10.65% | 2 | 64 | 49.76% |
© 2024 Yahoo. Tutti i diritti riservati.