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
63.755,13 +1.611,49 (+2,59%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00165000 | 2024-07-22 9:57AM EDT | 2024-08-16 | 108.08 | 89.70 | 93.20 | 0.00 | - | 3 | 3 | 87.89% |
| CRWD240920C00165000 | 2024-07-19 11:41AM EDT | 2024-09-20 | 148.34 | 91.70 | 94.75 | 0.00 | - | 29 | 41 | 77.73% |
| CRWD241018C00165000 | 2024-07-24 10:21AM EDT | 2024-10-18 | 103.70 | 92.80 | 96.55 | 0.00 | - | 2 | 1 | 72.73% |
| CRWD241115C00165000 | 2024-07-23 1:56PM EDT | 2024-11-15 | 113.15 | 94.35 | 97.55 | 0.00 | - | - | 1 | 68.88% |
| CRWD241220C00165000 | 2024-07-25 12:08PM EDT | 2024-12-20 | 99.45 | 96.80 | 99.60 | 0.00 | - | 2 | 9 | 68.05% |
| CRWD250117C00165000 | 2024-07-25 12:08PM EDT | 2025-01-17 | 100.87 | 98.40 | 100.55 | 0.00 | - | 1 | 236 | 66.12% |
| CRWD250321C00165000 | 2024-07-26 10:26AM EDT | 2025-03-21 | 102.25 | 101.60 | 104.30 | -1.15 | -1.11% | 2 | 7 | 64.79% |
| CRWD250417C00165000 | 2024-07-10 2:51PM EDT | 2025-04-17 | 215.70 | 102.70 | 105.45 | 0.00 | - | 3 | 2 | 63.74% |
| CRWD250620C00165000 | 2024-07-23 12:46PM EDT | 2025-06-20 | 127.05 | 105.95 | 108.05 | 0.00 | - | 4 | 45 | 62.49% |
| CRWD251121C00165000 | 2024-07-24 10:49AM EDT | 2025-11-21 | 120.80 | 112.00 | 115.00 | 0.00 | - | 4 | 5 | 60.73% |
| CRWD260116C00165000 | 2024-07-25 11:01AM EDT | 2026-01-16 | 118.05 | 115.25 | 118.15 | 0.00 | - | 4 | 77 | 61.61% |
| CRWD260618C00165000 | 2024-07-25 10:51AM EDT | 2026-06-18 | 123.60 | 120.00 | 123.95 | 0.00 | - | - | - | 60.27% |
| CRWD261218C00165000 | 2024-07-24 3:37PM EDT | 2026-12-18 | 132.30 | 127.00 | 130.45 | 0.00 | - | 16 | 13 | 60.24% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00165000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.17 | 0.10 | 0.30 | -0.13 | -43.33% | 3 | 381 | 83.40% |
| CRWD240920P00165000 | 2024-07-25 2:48PM EDT | 2024-09-20 | 1.15 | 1.00 | 1.36 | 0.00 | - | 48 | 462 | 68.75% |
| CRWD241018P00165000 | 2024-07-24 3:35PM EDT | 2024-10-18 | 1.16 | 0.75 | 2.10 | 0.00 | - | 1 | 92 | 58.40% |
| CRWD241220P00165000 | 2024-07-26 1:57PM EDT | 2024-12-20 | 3.30 | 3.05 | 3.30 | +0.22 | +7.14% | 21 | 74 | 53.50% |
| CRWD250117P00165000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.80 | -0.05 | -1.33% | 30 | 593 | 51.23% |
| CRWD250321P00165000 | 2024-07-26 3:53PM EDT | 2025-03-21 | 5.60 | 5.45 | 5.75 | -0.70 | -11.11% | 31 | 27 | 50.04% |
| CRWD250620P00165000 | 2024-07-23 12:21PM EDT | 2025-06-20 | 8.00 | 8.05 | 9.55 | 0.00 | - | 1 | 141 | 50.77% |
| CRWD251121P00165000 | 2024-07-26 10:49AM EDT | 2025-11-21 | 12.50 | 11.40 | 12.50 | +3.68 | +41.72% | 50 | 2 | 46.60% |
| CRWD260116P00165000 | 2024-07-26 2:12PM EDT | 2026-01-16 | 13.30 | 12.95 | 14.40 | -0.44 | -3.20% | 1 | 54 | 46.84% |
| CRWD260618P00165000 | 2024-07-23 12:17PM EDT | 2026-06-18 | 15.85 | 14.40 | 18.45 | 0.00 | - | 1 | 9 | 46.24% |
| CRWD261218P00165000 | 2024-07-25 11:43AM EDT | 2026-12-18 | 20.70 | 19.10 | 21.60 | 0.00 | - | 101 | 123 | 44.39% |
© 2024 Yahoo. Tutti i diritti riservati.