Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.290,72 +204,92 (+0,54%) Nasdaq
15.935,61 +323,85 (+2,07%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.793,04 -842,77 (-1,39%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 2024-04-26 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240517C00190000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 92.24 | 113.70 | 116.25 | 0.00 | - | 1 | 2 | 119.92% |
| CRWD240621C00190000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 94.31 | 115.35 | 117.95 | 0.00 | - | 8 | 433 | 87.55% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 141.77% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 119.75 | 121.40 | 0.00 | - | 1 | 65 | 67.89% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 80.01% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 85.49% |
| CRWD250117C00190000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 109.87 | 127.60 | 129.65 | 0.00 | - | 1 | 323 | 66.35% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 131.75 | 134.95 | 0.00 | - | 3 | 6 | 64.44% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 78.08% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 144.05 | 146.25 | -19.18 | -11.65% | 1 | 1 | 63.74% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 148.39 | 145.65 | 149.35 | +5.76 | +4.04% | 1 | 85 | 63.24% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 26 | 74.22% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 2024-06-21 | 0.60 | 0.23 | 0.98 | 0.00 | - | 12 | 888 | 61.57% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.69 | 1.22 | 0.00 | - | 1 | 57 | 54.60% |
| CRWD240816P00190000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 2.33 | 1.25 | 1.82 | 0.00 | - | 1 | 9 | 51.97% |
| CRWD240920P00190000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 3.05 | 2.57 | 2.64 | 0.00 | - | 7 | 500 | 51.07% |
| CRWD241018P00190000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 4.55 | 3.15 | 3.35 | 0.00 | - | 6 | 13 | 49.84% |
| CRWD241220P00190000 | 2024-04-22 1:11PM EDT | 2024-12-20 | 6.70 | 5.10 | 5.30 | 0.00 | - | 50 | 169 | 48.49% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 6.58 | 5.95 | 6.15 | 0.00 | - | 3 | 811 | 47.96% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 8.15 | 8.35 | 0.00 | - | 1 | 6 | 47.60% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 8.90 | 9.20 | 0.00 | - | 1 | 84 | 47.31% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 46.29% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 45.57% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 16.90 | 17.40 | 0.00 | - | 22 | 89 | 45.55% |
© 2024 Yahoo. Tutti i diritti riservati.