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
62.931,49 +1.086,51 (+1,76%)
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:175.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00175000 | 2024-07-23 10:16AM EDT | 2024-08-16 | 96.88 | 79.90 | 83.55 | 0.00 | - | 6 | 3 | 86.33% |
| CRWD240920C00175000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 88.18 | 82.25 | 85.50 | 0.00 | - | 1 | 33 | 74.17% |
| CRWD241018C00175000 | 2024-07-25 10:10AM EDT | 2024-10-18 | 82.44 | 83.40 | 86.80 | 0.00 | - | 1 | 3 | 67.19% |
| CRWD241220C00175000 | 2024-07-25 12:08PM EDT | 2024-12-20 | 90.65 | 88.60 | 90.60 | 0.00 | - | 4 | 23 | 65.43% |
| CRWD250117C00175000 | 2024-07-23 2:57PM EDT | 2025-01-17 | 107.20 | 90.00 | 92.45 | 0.00 | - | 2 | 137 | 64.18% |
| CRWD250321C00175000 | 2024-07-25 9:38AM EDT | 2025-03-21 | 99.20 | 94.35 | 95.80 | 0.00 | - | 4 | 11 | 63.03% |
| CRWD250417C00175000 | 2024-07-05 11:37AM EDT | 2025-04-17 | 222.60 | 95.45 | 97.00 | 0.00 | - | 2 | 15 | 61.90% |
| CRWD250620C00175000 | 2024-07-24 10:42AM EDT | 2025-06-20 | 106.65 | 97.95 | 102.05 | 0.00 | - | 10 | 54 | 61.74% |
| CRWD251121C00175000 | 2024-07-24 10:27AM EDT | 2025-11-21 | 115.15 | 104.75 | 108.35 | 0.00 | - | 2 | 3 | 59.45% |
| CRWD260116C00175000 | 2024-07-23 2:16PM EDT | 2026-01-16 | 126.00 | 107.50 | 111.45 | 0.00 | - | 2 | 144 | 59.78% |
| CRWD260618C00175000 | 2024-07-25 10:51AM EDT | 2026-06-18 | 117.25 | 113.55 | 116.90 | 0.00 | - | 2 | 2 | 58.78% |
| CRWD261218C00175000 | 2024-07-24 3:47PM EDT | 2026-12-18 | 128.00 | 121.00 | 125.50 | 0.00 | - | 16 | 17 | 59.70% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00175000 | 2024-07-25 3:51PM EDT | 2024-08-16 | 0.46 | 0.13 | 0.45 | 0.00 | - | 19 | 339 | 77.44% |
| CRWD240920P00175000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 1.37 | 1.25 | 2.02 | -0.28 | -16.97% | 10 | 170 | 65.48% |
| CRWD241018P00175000 | 2024-07-26 11:35AM EDT | 2024-10-18 | 2.12 | 1.77 | 2.12 | -0.23 | -9.79% | 10 | 109 | 55.69% |
| CRWD241115P00175000 | 2024-07-25 9:42AM EDT | 2024-11-15 | 3.40 | 2.55 | 2.99 | 0.00 | - | 2 | 12 | 52.74% |
| CRWD241220P00175000 | 2024-07-26 3:32PM EDT | 2024-12-20 | 4.15 | 4.20 | 4.40 | -0.58 | -12.26% | 154 | 98 | 52.15% |
| CRWD250117P00175000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 4.75 | 3.70 | 5.05 | -0.63 | -11.71% | 190 | 733 | 50.24% |
| CRWD250221P00175000 | 2024-07-25 2:40PM EDT | 2025-02-21 | 5.45 | 4.80 | 6.05 | -0.31 | -5.38% | 1 | - | 48.66% |
| CRWD250321P00175000 | 2024-07-26 11:17AM EDT | 2025-03-21 | 7.37 | 6.65 | 7.45 | -0.78 | -9.57% | 1 | 28 | 49.14% |
| CRWD250417P00175000 | 2024-07-22 3:09PM EDT | 2025-04-17 | 8.85 | 6.80 | 9.35 | 0.00 | - | 13 | 20 | 50.69% |
| CRWD250620P00175000 | 2024-07-26 11:41AM EDT | 2025-06-20 | 10.56 | 9.60 | 10.75 | -0.11 | -1.03% | 3 | 57 | 48.08% |
| CRWD251121P00175000 | 2024-07-24 1:22PM EDT | 2025-11-21 | 13.64 | 14.00 | 15.90 | 0.00 | - | 1 | 33 | 47.02% |
| CRWD260116P00175000 | 2024-07-25 1:00PM EDT | 2026-01-16 | 16.40 | 15.55 | 16.95 | +0.38 | +2.37% | 3 | 223 | 45.86% |
| CRWD261218P00175000 | 2024-07-26 1:24PM EDT | 2026-12-18 | 23.00 | 22.80 | 23.80 | +0.90 | +4.07% | 1 | 24 | 42.69% |
© 2024 Yahoo. Tutti i diritti riservati.