Italia markets open in 6 hours 18 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.722,98 -238,82 (-0,63%) EUR/USD
1,0671 -0,0003 (-0,03%) Bitcoin EUR
57.399,64 -2.362,29 (-3,95%) CMC Crypto 200
885,54 0,00 (0,00%)
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:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00160000 | 2024-04-11 11:03AM EDT | 2024-04-19 | 152.53 | 132.05 | 135.60 | 0.00 | - | 6 | 18 | 338.28% |
| CRWD240517C00160000 | 2024-02-20 10:57AM EDT | 2024-05-17 | 161.80 | 169.60 | 172.50 | 0.00 | - | - | 1 | 368.40% |
| CRWD240621C00160000 | 2024-04-16 1:27PM EDT | 2024-06-21 | 141.50 | 133.75 | 137.40 | 0.00 | - | 7 | 501 | 89.89% |
| CRWD240719C00160000 | 2024-03-06 3:43PM EDT | 2024-07-19 | 174.80 | 156.60 | 159.60 | 0.00 | - | 13 | 22 | 168.40% |
| CRWD240816C00160000 | 2024-04-16 2:08PM EDT | 2024-08-16 | 143.36 | 135.65 | 139.05 | 0.00 | - | 1 | 2 | 76.77% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 2024-09-20 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 157.64% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 2024-12-20 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 115.06% |
| CRWD250117C00160000 | 2024-04-17 10:44AM EDT | 2025-01-17 | 146.80 | 142.30 | 145.60 | -3.49 | -2.32% | 1 | 653 | 69.04% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 2025-04-17 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 126.31% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 163.23 | 149.35 | 152.80 | 0.00 | - | 2 | 43 | 67.49% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 2025-11-21 | 175.10 | 154.50 | 159.45 | 0.00 | - | 1 | 1 | 65.78% |
| CRWD260116C00160000 | 2024-04-10 9:41AM EDT | 2026-01-16 | 177.99 | 157.00 | 161.40 | 0.00 | - | 1 | 88 | 65.58% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00160000 | 2024-03-11 12:58PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 166 | 326.56% |
| CRWD240517P00160000 | 2024-03-11 2:39PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.27 | 0.00 | - | 20 | 32 | 87.30% |
| CRWD240621P00160000 | 2024-04-15 1:27PM EDT | 2024-06-21 | 0.20 | 0.09 | 0.64 | 0.00 | - | 7 | 688 | 67.58% |
| CRWD240719P00160000 | 2024-03-07 10:32AM EDT | 2024-07-19 | 0.49 | 0.13 | 0.89 | 0.00 | - | 2 | 42 | 59.38% |
| CRWD240816P00160000 | 2024-04-08 2:38PM EDT | 2024-08-16 | 0.52 | 0.28 | 1.00 | 0.00 | - | 10 | 19 | 53.98% |
| CRWD240920P00160000 | 2024-04-15 2:48PM EDT | 2024-09-20 | 1.20 | 0.75 | 1.99 | 0.00 | - | 2 | 156 | 54.42% |
| CRWD241018P00160000 | 2024-04-12 2:10PM EDT | 2024-10-18 | 1.35 | 1.15 | 3.20 | 0.00 | - | 1 | 17 | 55.12% |
| CRWD241220P00160000 | 2024-04-08 2:43PM EDT | 2024-12-20 | 2.46 | 2.13 | 3.30 | 0.00 | - | 3 | 45 | 50.01% |
| CRWD250117P00160000 | 2024-04-15 3:40PM EDT | 2025-01-17 | 3.50 | 2.87 | 4.45 | 0.00 | - | 1 | 967 | 50.94% |
| CRWD250321P00160000 | 2024-04-11 12:38PM EDT | 2025-03-21 | 4.10 | 4.20 | 5.80 | 0.00 | - | 3 | 16 | 52.03% |
| CRWD250417P00160000 | 2024-04-12 11:01AM EDT | 2025-04-17 | 5.06 | 5.35 | 5.70 | 0.00 | - | 2 | 30 | 49.82% |
| CRWD250620P00160000 | 2024-03-13 10:40AM EDT | 2025-06-20 | 6.23 | 6.35 | 7.20 | 0.00 | - | 25 | 23 | 49.26% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 2025-11-21 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 44.45% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 2026-01-16 | 9.00 | 9.85 | 11.35 | 0.00 | - | 1 | 209 | 46.95% |
© 2024 Yahoo. Tutti i diritti riservati.