Italia markets open in 6 hours 55 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 0,00 (0,00%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
60.031,00 -2.144,26 (-3,45%) CMC Crypto 200
1.388,25 -35,85 (-2,52%)
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:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00170000 | 2024-04-22 3:45PM EDT | 2024-04-26 | 119.04 | 126.50 | 129.30 | 0.00 | - | 2 | 16 | 344.14% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 114.70 | 128.85 | 130.90 | 0.00 | - | 7 | 263 | 92.07% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 129.55 | 131.45 | 0.00 | - | 2 | 34 | 79.99% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 120.77% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 114.60% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 126.50% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 125.12 | 138.10 | 139.90 | 0.00 | - | 1 | 386 | 67.84% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 106.02% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 145.35 | 147.80 | 0.00 | - | 20 | 75 | 66.14% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 87.75% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 154.05 | 157.90 | 0.00 | - | 15 | 89 | 65.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 358.79% |
| CRWD240503P00170000 | 2024-04-22 3:07PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 169.14% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 78.91% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.08 | 0.35 | 0.00 | - | 3 | 544 | 61.72% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.55 | 0.22 | 0.59 | 0.00 | - | 2 | 261 | 55.35% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 1.05 | 0.55 | 0.98 | 0.00 | - | 2 | 11 | 53.20% |
| CRWD240920P00170000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 1.40 | 1.18 | 1.71 | -0.03 | -2.10% | 1 | 257 | 52.32% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.61 | 2.21 | 0.00 | - | 7 | 7 | 50.84% |
| CRWD241220P00170000 | 2024-04-12 1:30PM EDT | 2024-12-20 | 3.58 | 3.40 | 3.55 | 0.00 | - | 1 | 30 | 50.15% |
| CRWD250117P00170000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 4.95 | 3.90 | 4.10 | 0.00 | - | 4 | 437 | 49.52% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 5.70 | 5.90 | 0.00 | - | 1 | 4 | 49.30% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 49.47% |
| CRWD250620P00170000 | 2024-01-17 2:23PM EDT | 2025-06-20 | 10.50 | 8.15 | 8.90 | 0.00 | - | 6 | 19 | 49.66% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 44.30% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 12.05 | 13.85 | 0.00 | - | 1 | 73 | 47.57% |
© 2024 Yahoo. Tutti i diritti riservati.