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
24.931,89 +15,43 (+0,06%)
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:165.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00165000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 2.14 | 2.13 | 2.23 | -0.49 | -18.63% | 673 | 418 | 36.52% |
| CRWD231006C00165000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 3.55 | 3.35 | 3.60 | -0.46 | -11.47% | 303 | 195 | 36.85% |
| CRWD231013C00165000 | 2023-09-22 3:52PM EDT | 2023-10-13 | 4.42 | 4.50 | 4.70 | -0.73 | -14.17% | 124 | 54 | 37.23% |
| CRWD231020C00165000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 5.50 | 5.45 | 5.65 | -0.59 | -9.69% | 333 | 2,414 | 37.56% |
| CRWD231027C00165000 | 2023-09-22 3:46PM EDT | 2023-10-27 | 6.45 | 6.35 | 6.75 | -0.45 | -6.52% | 39 | 34 | 39.09% |
| CRWD231117C00165000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 8.79 | 8.85 | 9.05 | -0.46 | -4.97% | 36 | 189 | 39.97% |
| CRWD231215C00165000 | 2023-09-22 3:36PM EDT | 2023-12-15 | 13.20 | 12.95 | 13.10 | -0.10 | -0.75% | 12 | 1,614 | 45.65% |
| CRWD240119C00165000 | 2023-09-22 3:50PM EDT | 2024-01-19 | 15.50 | 15.50 | 15.70 | +0.10 | +0.65% | 214 | 2,933 | 45.39% |
| CRWD240315C00165000 | 2023-09-22 11:47AM EDT | 2024-03-15 | 21.00 | 20.05 | 20.40 | +2.50 | +13.51% | 1 | 174 | 47.94% |
| CRWD240419C00165000 | 2023-09-22 3:51PM EDT | 2024-04-19 | 22.17 | 22.10 | 22.75 | +0.99 | +4.67% | 4 | 16 | 48.58% |
| CRWD240621C00165000 | 2023-09-21 3:18PM EDT | 2024-06-21 | 25.85 | 26.25 | 26.95 | 0.00 | - | 10 | 558 | 50.20% |
| CRWD250117C00165000 | 2023-09-21 1:23PM EDT | 2025-01-17 | 37.10 | 36.30 | 37.25 | 0.00 | - | 11 | 191 | 51.25% |
| CRWD250620C00165000 | 2023-09-18 9:30AM EDT | 2025-06-20 | 45.90 | 42.55 | 44.15 | 0.00 | - | 7 | 39 | 52.65% |
| CRWD260116C00165000 | 2023-09-21 10:09AM EDT | 2026-01-16 | 52.62 | 48.00 | 52.00 | 0.00 | - | 1 | 66 | 52.82% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00165000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 4.40 | 4.35 | 4.50 | -0.40 | -8.33% | 359 | 669 | 34.67% |
| CRWD231006P00165000 | 2023-09-22 3:23PM EDT | 2023-10-06 | 5.01 | 5.45 | 5.75 | -0.97 | -16.22% | 289 | 102 | 34.62% |
| CRWD231013P00165000 | 2023-09-22 3:55PM EDT | 2023-10-13 | 6.50 | 6.40 | 6.75 | -1.00 | -13.33% | 13 | 45 | 34.78% |
| CRWD231020P00165000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 7.37 | 7.20 | 7.45 | -0.18 | -2.38% | 188 | 1,964 | 34.05% |
| CRWD231027P00165000 | 2023-09-21 1:56PM EDT | 2023-10-27 | 7.88 | 7.80 | 8.30 | 0.00 | - | 7 | 45 | 34.71% |
| CRWD231117P00165000 | 2023-09-22 3:44PM EDT | 2023-11-17 | 9.95 | 9.95 | 10.15 | -0.40 | -3.86% | 101 | 357 | 34.74% |
| CRWD231215P00165000 | 2023-09-22 3:05PM EDT | 2023-12-15 | 13.40 | 13.35 | 13.50 | -0.15 | -1.11% | 40 | 453 | 39.14% |
| CRWD240119P00165000 | 2023-09-22 11:50AM EDT | 2024-01-19 | 14.90 | 15.10 | 15.30 | -0.50 | -3.25% | 9 | 928 | 37.74% |
| CRWD240315P00165000 | 2023-09-22 12:20PM EDT | 2024-03-15 | 17.70 | 18.30 | 18.70 | -1.20 | -6.35% | 18 | 125 | 38.72% |
| CRWD240419P00165000 | 2023-09-22 11:32AM EDT | 2024-04-19 | 18.95 | 19.65 | 20.00 | +1.55 | +8.91% | 13 | 62 | 38.00% |
| CRWD240621P00165000 | 2023-09-18 11:04AM EDT | 2024-06-21 | 20.92 | 22.30 | 22.80 | 0.00 | - | 30 | 651 | 38.35% |
| CRWD250117P00165000 | 2023-09-19 2:41PM EDT | 2025-01-17 | 27.54 | 28.25 | 28.85 | 0.00 | - | 3 | 182 | 37.04% |
| CRWD250620P00165000 | 2023-09-22 2:38PM EDT | 2025-06-20 | 32.10 | 31.60 | 32.55 | +1.55 | +5.07% | 3 | 9 | 36.66% |
© 2023 Yahoo. Tutti i diritti riservati.
