Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,67 +0,10 (+0,12%) Bitcoin EUR
59.865,90 -591,06 (-0,98%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00195000 | 2024-04-25 2:52PM EDT | 2024-04-26 | 103.16 | 107.20 | 110.80 | 0.00 | - | 1 | 1 | 542.19% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 108.35 | 111.80 | 0.00 | - | - | 1 | 90.23% |
| CRWD240621C00195000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 91.80 | 110.20 | 112.50 | 0.00 | - | 8 | 608 | 76.38% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 111.50 | 113.50 | 0.00 | - | 1 | 10 | 69.15% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 112.40 | 116.00 | 0.00 | - | 1 | 2 | 67.02% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 123.20 | 125.15 | 0.00 | - | 5 | 151 | 63.55% |
| CRWD250620C00195000 | 2024-03-06 11:34AM EDT | 2025-06-20 | 171.45 | 143.40 | 144.70 | 0.00 | - | 3 | 71 | 75.83% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 43.26% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 45.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00195000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.40 | 0.00 | - | 9 | 74 | 80.57% |
| CRWD240621P00195000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.76 | 0.40 | 0.76 | -0.01 | -1.30% | 2 | 696 | 58.42% |
| CRWD240719P00195000 | 2024-04-25 1:19PM EDT | 2024-07-19 | 1.40 | 0.88 | 1.40 | 0.00 | - | 20 | 382 | 54.00% |
| CRWD240816P00195000 | 2024-03-21 9:52AM EDT | 2024-08-16 | 1.42 | 2.57 | 3.40 | 0.00 | - | 1 | 3 | 57.90% |
| CRWD240920P00195000 | 2024-04-25 10:57AM EDT | 2024-09-20 | 3.75 | 3.00 | 3.10 | 0.00 | - | 1 | 478 | 50.87% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 3.60 | 3.75 | 0.00 | - | 5 | 27 | 49.21% |
| CRWD241220P00195000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 5.95 | 5.90 | 6.10 | -0.45 | -7.03% | 36 | 309 | 48.57% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 7.55 | 6.70 | 6.95 | 0.00 | - | 2 | 479 | 47.88% |
| CRWD250321P00195000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 11.15 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 47.32% |
| CRWD250417P00195000 | 2024-04-25 1:05PM EDT | 2025-04-17 | 10.70 | 9.80 | 10.05 | 0.00 | - | 1 | 3 | 46.96% |
| CRWD250620P00195000 | 2024-04-24 12:23PM EDT | 2025-06-20 | 12.83 | 11.35 | 12.50 | 0.00 | - | 22 | 111 | 46.93% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 44.03% |
© 2024 Yahoo. Tutti i diritti riservati.