Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.245,83 +160,03 (+0,42%) Nasdaq
15.926,58 +314,82 (+2,02%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,09 +0,52 (+0,62%) Bitcoin EUR
59.572,01 -418,85 (-0,70%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:31PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00180000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 117.76 | 121.30 | 124.75 | 0.00 | - | 3 | 3 | 545.31% |
| CRWD240503C00180000 | 2024-03-22 1:21PM EDT | 2024-05-03 | 146.65 | 100.55 | 104.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240517C00180000 | 2024-03-22 10:44AM EDT | 2024-05-17 | 142.54 | 102.10 | 105.20 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 123.90 | 126.10 | 0.00 | - | 9 | 367 | 91.78% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 125.05 | 127.25 | 0.00 | - | 2 | 21 | 81.80% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 128.10 | 130.75 | 0.00 | - | 1 | 48 | 73.63% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 100.57% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 113.49% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 134.55 | 136.05 | 0.00 | - | 1 | 1,000 | 67.35% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 138.35 | 141.45 | 0.00 | - | 1 | 6 | 65.73% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 36.84% |
| CRWD251121C00180000 | 2024-03-13 9:30AM EDT | 2025-11-21 | 177.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00180000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 103 | 74.61% |
| CRWD240621P00180000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 0.42 | 0.15 | 0.80 | 0.00 | - | 1 | 387 | 64.80% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.48 | 0.92 | -0.36 | -33.96% | 1 | 235 | 56.52% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.81 | 1.40 | 0.00 | - | 1 | 12 | 53.17% |
| CRWD240920P00180000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 2.43 | 1.70 | 2.30 | 0.00 | - | 28 | 280 | 52.39% |
| CRWD241018P00180000 | 2024-04-19 10:23AM EDT | 2024-10-18 | 3.26 | 2.16 | 2.75 | 0.00 | - | 1 | 3 | 50.29% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 4.95 | 4.05 | 4.30 | 0.00 | - | 2 | 360 | 49.63% |
| CRWD250117P00180000 | 2024-04-22 10:40AM EDT | 2025-01-17 | 6.20 | 4.75 | 4.95 | 0.00 | - | 10 | 615 | 48.82% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 6.65 | 6.90 | 0.00 | - | 1 | 2 | 48.44% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 7.35 | 8.00 | 0.00 | - | 1 | 72 | 48.82% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 48.57% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 44.45% |
| CRWD260116P00180000 | 2024-04-19 1:46PM EDT | 2026-01-16 | 16.50 | 14.75 | 15.90 | 0.00 | - | 2 | 67 | 47.21% |
© 2024 Yahoo. Tutti i diritti riservati.