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
63.428,39 +1.472,09 (+2,38%)
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:195.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00195000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 65.82 | 60.25 | 63.65 | 0.00 | - | 10 | 11 | 69.43% |
| CRWD240920C00195000 | 2024-07-25 2:36PM EDT | 2024-09-20 | 67.95 | 64.65 | 66.80 | 0.00 | - | 3 | 26 | 67.29% |
| CRWD241018C00195000 | 2024-07-26 11:58AM EDT | 2024-10-18 | 65.05 | 67.20 | 69.00 | -2.70 | -3.99% | 7 | 2 | 63.82% |
| CRWD241220C00195000 | 2024-07-25 3:56PM EDT | 2024-12-20 | 72.85 | 72.35 | 74.15 | 0.00 | - | 6 | 23 | 60.88% |
| CRWD250117C00195000 | 2024-07-25 9:32AM EDT | 2025-01-17 | 80.00 | 74.50 | 76.60 | 0.00 | - | 10 | 168 | 60.58% |
| CRWD250221C00195000 | 2024-07-25 11:38AM EDT | 2025-02-21 | 79.70 | 75.70 | 78.60 | 0.00 | - | - | - | 58.26% |
| CRWD250321C00195000 | 2024-07-26 9:33AM EDT | 2025-03-21 | 81.60 | 78.50 | 81.95 | +1.90 | +2.38% | 2 | 14 | 59.95% |
| CRWD250417C00195000 | 2024-07-25 9:34AM EDT | 2025-04-17 | 84.10 | 79.80 | 83.30 | 0.00 | - | 2 | 8 | 58.91% |
| CRWD250620C00195000 | 2024-07-23 1:50PM EDT | 2025-06-20 | 101.40 | 84.05 | 87.30 | 0.00 | - | 3 | 74 | 58.63% |
| CRWD251121C00195000 | 2024-07-25 12:26PM EDT | 2025-11-21 | 95.60 | 92.00 | 94.65 | 0.00 | - | 1 | 6 | 57.03% |
| CRWD260116C00195000 | 2024-06-25 10:18AM EDT | 2026-01-16 | 215.15 | 95.95 | 98.40 | 0.00 | - | 1 | 19 | 58.07% |
| CRWD260618C00195000 | 2024-07-19 11:05AM EDT | 2026-06-18 | 155.19 | 101.65 | 105.15 | 0.00 | - | 1 | 11 | 57.06% |
| CRWD261218C00195000 | 2024-07-22 2:30PM EDT | 2026-12-18 | 122.00 | 109.55 | 114.40 | 0.00 | - | 5 | 5 | 57.89% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00195000 | 2024-07-26 3:15PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.14 | -0.14 | -70.00% | 143 | - | 84.77% |
| CRWD240809P00195000 | 2024-07-26 1:26PM EDT | 2024-08-09 | 0.35 | 0.15 | 0.51 | -0.21 | -37.50% | 8 | - | 72.46% |
| CRWD240816P00195000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 0.61 | 0.40 | 0.82 | -0.19 | -23.75% | 26 | 462 | 66.02% |
| CRWD240823P00195000 | 2024-07-25 1:04PM EDT | 2024-08-23 | 0.89 | 0.68 | 1.11 | -0.06 | -6.32% | 1 | - | 61.72% |
| CRWD240830P00195000 | 2024-07-26 11:28AM EDT | 2024-08-30 | 1.86 | 0.13 | 2.43 | -0.05 | -2.62% | 1 | - | 59.74% |
| CRWD240906P00195000 | 2024-07-26 2:24PM EDT | 2024-09-06 | 2.05 | 1.68 | 3.05 | -0.08 | -3.76% | 9 | - | 63.66% |
| CRWD240920P00195000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 2.55 | 2.59 | 2.98 | -0.85 | -25.00% | 60 | 1,060 | 57.73% |
| CRWD241018P00195000 | 2024-07-26 12:03PM EDT | 2024-10-18 | 3.70 | 3.35 | 3.75 | -0.90 | -19.57% | 25 | 68 | 50.68% |
| CRWD241115P00195000 | 2024-07-26 12:54PM EDT | 2024-11-15 | 5.28 | 4.25 | 6.35 | -1.47 | -21.78% | 13 | 59 | 50.09% |
| CRWD241220P00195000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 7.28 | 6.70 | 7.75 | -0.37 | -4.84% | 30 | 408 | 50.38% |
| CRWD250117P00195000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 8.13 | 7.40 | 8.65 | -0.52 | -6.01% | 55 | 892 | 48.27% |
| CRWD250221P00195000 | 2024-07-25 3:02PM EDT | 2025-02-21 | 9.72 | 9.50 | 10.05 | 0.00 | - | - | - | 46.94% |
| CRWD250321P00195000 | 2024-07-24 10:21AM EDT | 2025-03-21 | 11.33 | 11.10 | 13.55 | 0.00 | - | 14 | 165 | 50.49% |
| CRWD250417P00195000 | 2024-07-26 10:18AM EDT | 2025-04-17 | 13.27 | 12.50 | 13.05 | -0.18 | -1.34% | 1 | 81 | 47.00% |
| CRWD250620P00195000 | 2024-07-26 10:25AM EDT | 2025-06-20 | 15.65 | 15.00 | 15.95 | +0.50 | +3.30% | 13 | 98 | 46.51% |
| CRWD251121P00195000 | 2024-07-25 11:42AM EDT | 2025-11-21 | 20.90 | 18.90 | 20.90 | 0.00 | - | 5 | 7 | 44.25% |
| CRWD260116P00195000 | 2024-07-26 2:07PM EDT | 2026-01-16 | 22.20 | 20.75 | 23.00 | +0.95 | +4.47% | 13 | 61 | 44.19% |
| CRWD260618P00195000 | 2024-07-25 3:39PM EDT | 2026-06-18 | 26.30 | 24.70 | 28.00 | 0.00 | - | 75 | 89 | 43.76% |
| CRWD261218P00195000 | 2024-07-22 10:08AM EDT | 2026-12-18 | 30.31 | 29.70 | 31.15 | -0.29 | -0.95% | 1 | 6 | 41.56% |
© 2024 Yahoo. Tutti i diritti riservati.