Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
59.116,91 -776,45 (-1,30%) CMC Crypto 200
885,54 0,00 (0,00%)
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:210.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00210000 | 2024-04-12 2:56PM EDT | 2024-04-19 | 98.22 | 86.85 | 90.00 | 0.00 | - | 1 | 214 | 194.63% |
| CRWD240517C00210000 | 2024-03-19 10:40AM EDT | 2024-05-17 | 104.66 | 87.70 | 90.85 | 0.00 | - | 5 | 22 | 51.07% |
| CRWD240621C00210000 | 2024-04-15 3:02PM EDT | 2024-06-21 | 92.97 | 90.10 | 93.90 | 0.00 | - | 16 | 380 | 62.20% |
| CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 2024-07-19 | 116.92 | 109.00 | 112.05 | 0.00 | - | 2 | 169 | 108.21% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 83.97% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 97.40 | 100.25 | 0.00 | - | 1 | 122 | 59.49% |
| CRWD241018C00210000 | 2024-04-15 9:31AM EDT | 2024-10-18 | 109.95 | 99.70 | 101.45 | 0.00 | - | 1 | 25 | 58.50% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 114.46 | 104.55 | 106.30 | 0.00 | - | 2 | 28 | 58.76% |
| CRWD250117C00210000 | 2024-04-09 10:02AM EDT | 2025-01-17 | 121.61 | 106.85 | 108.40 | 0.00 | - | 1 | 1,019 | 59.06% |
| CRWD250321C00210000 | 2024-04-09 12:09PM EDT | 2025-03-21 | 122.35 | 111.30 | 112.95 | 0.00 | - | 1 | 11 | 59.29% |
| CRWD250417C00210000 | 2024-03-15 1:02PM EDT | 2025-04-17 | 132.70 | 122.55 | 124.95 | 0.00 | - | 2 | 36 | 71.30% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 115.20 | 118.20 | 0.00 | - | 20 | 124 | 57.90% |
| CRWD251121C00210000 | 2024-02-27 10:31AM EDT | 2025-11-21 | 152.71 | 144.35 | 146.75 | 0.00 | - | 34 | 35 | 77.08% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 127.60 | 131.00 | 0.00 | - | 1 | 120 | 58.97% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00210000 | 2024-04-15 3:06PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.37 | 0.00 | - | 30 | 627 | 152.34% |
| CRWD240510P00210000 | 2024-04-01 12:52PM EDT | 2024-05-10 | 1.07 | 0.01 | 0.95 | 0.00 | - | - | 1 | 70.36% |
| CRWD240517P00210000 | 2024-04-15 2:54PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.30 | 0.00 | - | 7 | 173 | 54.44% |
| CRWD240621P00210000 | 2024-04-16 3:00PM EDT | 2024-06-21 | 1.47 | 1.25 | 1.49 | -0.08 | -5.16% | 17 | 735 | 52.34% |
| CRWD240719P00210000 | 2024-04-16 3:03PM EDT | 2024-07-19 | 2.13 | 1.84 | 2.63 | +0.13 | +6.50% | 1 | 627 | 51.18% |
| CRWD240816P00210000 | 2024-04-10 10:39AM EDT | 2024-08-16 | 2.43 | 1.85 | 3.20 | 0.00 | - | 1 | 68 | 47.35% |
| CRWD240920P00210000 | 2024-04-03 11:41AM EDT | 2024-09-20 | 3.60 | 5.00 | 5.20 | 0.00 | - | 1 | 421 | 48.08% |
| CRWD241018P00210000 | 2024-04-15 3:15PM EDT | 2024-10-18 | 6.30 | 5.85 | 6.20 | 0.00 | - | 575 | 605 | 46.88% |
| CRWD241220P00210000 | 2024-04-09 12:43PM EDT | 2024-12-20 | 7.65 | 8.95 | 9.45 | 0.00 | - | 1 | 121 | 46.99% |
| CRWD250117P00210000 | 2024-04-10 10:09AM EDT | 2025-01-17 | 9.90 | 9.75 | 10.20 | +1.50 | +17.86% | 3 | 473 | 45.87% |
| CRWD250321P00210000 | 2024-04-08 1:55PM EDT | 2025-03-21 | 11.40 | 12.35 | 13.25 | 0.00 | - | 1 | 37 | 46.00% |
| CRWD250417P00210000 | 2024-03-27 1:22PM EDT | 2025-04-17 | 11.95 | 13.25 | 16.50 | 0.00 | - | 1 | 37 | 48.72% |
| CRWD250620P00210000 | 2024-04-15 1:40PM EDT | 2025-06-20 | 16.80 | 16.15 | 17.25 | 0.00 | - | 1 | 120 | 45.88% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 20.70 | 21.30 | +2.55 | +14.05% | 2 | 5 | 43.55% |
| CRWD260116P00210000 | 2024-04-16 1:22PM EDT | 2026-01-16 | 22.65 | 22.00 | 23.25 | +0.70 | +3.19% | 7 | 61 | 43.47% |
© 2024 Yahoo. Tutti i diritti riservati.