Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00160000 | 2024-07-19 10:13AM EDT | 2024-08-16 | 150.99 | 94.70 | 98.20 | 0.00 | - | 11 | 11 | 93.26% |
| CRWD240920C00160000 | 2024-06-18 1:29PM EDT | 2024-09-20 | 232.50 | 183.50 | 186.70 | 0.00 | - | 1 | 34 | 470.56% |
| CRWD241018C00160000 | 2024-07-25 10:05AM EDT | 2024-10-18 | 97.43 | 97.55 | 101.35 | 0.00 | - | 30 | 13 | 75.39% |
| CRWD241220C00160000 | 2024-07-05 12:54PM EDT | 2024-12-20 | 234.40 | 101.45 | 104.00 | 0.00 | - | 2 | 7 | 69.94% |
| CRWD250117C00160000 | 2024-07-25 10:05AM EDT | 2025-01-17 | 102.15 | 102.75 | 104.75 | 0.00 | - | 20 | 619 | 67.31% |
| CRWD250321C00160000 | 2024-07-24 10:13AM EDT | 2025-03-21 | 115.66 | 105.45 | 108.55 | 0.00 | - | 4 | 3 | 65.75% |
| CRWD250417C00160000 | 2024-07-22 11:45AM EDT | 2025-04-17 | 117.50 | 106.85 | 109.30 | 0.00 | - | 3 | 2 | 64.68% |
| CRWD250620C00160000 | 2024-07-25 9:34AM EDT | 2025-06-20 | 109.73 | 110.25 | 112.45 | -4.47 | -3.91% | 1 | 42 | 64.24% |
| CRWD251121C00160000 | 2024-07-24 10:49AM EDT | 2025-11-21 | 124.30 | 115.90 | 119.90 | 0.00 | - | 52 | 27 | 62.60% |
| CRWD260116C00160000 | 2024-07-22 3:44PM EDT | 2026-01-16 | 119.50 | 118.85 | 121.90 | -9.75 | -7.54% | 1 | 86 | 62.56% |
| CRWD260618C00160000 | 2024-07-25 11:59AM EDT | 2026-06-18 | 126.25 | 123.05 | 126.35 | 0.00 | - | 20 | 11 | 60.23% |
| CRWD261218C00160000 | 2024-07-26 3:27PM EDT | 2026-12-18 | 132.90 | 130.00 | 133.50 | -0.20 | -0.15% | 3 | 23 | 60.72% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00160000 | 2024-07-26 12:00PM EDT | 2024-08-16 | 0.14 | 0.07 | 0.26 | -0.06 | -30.00% | 3 | 287 | 86.33% |
| CRWD240920P00160000 | 2024-07-26 2:26PM EDT | 2024-09-20 | 0.93 | 0.85 | 1.15 | -0.21 | -18.42% | 24 | 233 | 70.43% |
| CRWD241018P00160000 | 2024-07-25 3:56PM EDT | 2024-10-18 | 1.43 | 0.57 | 1.80 | -0.41 | -22.28% | 1 | 53 | 59.47% |
| CRWD241115P00160000 | 2024-07-26 9:47AM EDT | 2024-11-15 | 1.93 | 1.53 | 2.52 | -0.28 | -12.67% | - | - | 57.86% |
| CRWD241220P00160000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 3.30 | 2.63 | 2.81 | +0.62 | +23.13% | 202 | 227 | 54.26% |
| CRWD250117P00160000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 3.70 | 3.15 | 3.30 | +0.54 | +17.09% | 153 | 1,032 | 51.97% |
| CRWD250221P00160000 | 2024-07-26 3:01PM EDT | 2025-02-21 | 3.90 | 3.40 | 4.00 | -0.70 | -15.22% | 1 | - | 50.32% |
| CRWD250321P00160000 | 2024-07-24 3:01PM EDT | 2025-03-21 | 5.35 | 3.90 | 6.00 | 0.00 | - | 2 | 703 | 50.31% |
| CRWD250417P00160000 | 2024-07-23 9:30AM EDT | 2025-04-17 | 6.20 | 5.45 | 6.75 | 0.00 | - | 1 | 31 | 50.88% |
| CRWD250620P00160000 | 2024-07-26 10:06AM EDT | 2025-06-20 | 7.70 | 6.95 | 7.95 | 0.00 | - | 1 | 36 | 49.91% |
| CRWD251121P00160000 | 2024-07-25 1:22PM EDT | 2025-11-21 | 11.05 | 9.95 | 11.40 | 0.00 | - | 3 | 7 | 47.10% |
| CRWD260116P00160000 | 2024-07-25 9:53AM EDT | 2026-01-16 | 13.25 | 11.80 | 13.70 | 0.00 | - | 5 | 242 | 48.04% |
| CRWD260618P00160000 | 2024-07-23 3:37PM EDT | 2026-06-18 | 14.14 | 13.15 | 16.70 | 0.00 | - | 12 | 41 | 46.21% |
| CRWD261218P00160000 | 2024-07-25 11:41AM EDT | 2026-12-18 | 19.00 | 17.65 | 19.80 | 0.00 | - | 1 | 65 | 44.47% |
© 2024 Yahoo. Tutti i diritti riservati.