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
83,66 +0,09 (+0,11%) Bitcoin EUR
59.640,99 -675,51 (-1,12%)
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:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-04-25 11:30AM EDT | 2024-05-17 | 64.40 | 73.75 | 76.00 | 0.00 | - | 1 | 83 | 67.09% |
| CRWD240524C00230000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 63.67 | 73.60 | 76.60 | 0.00 | - | 1 | 3 | 61.40% |
| CRWD240531C00230000 | 2024-04-25 11:50AM EDT | 2024-05-31 | 65.75 | 74.50 | 78.40 | 0.00 | - | 2 | 4 | 66.97% |
| CRWD240621C00230000 | 2024-04-26 12:30PM EDT | 2024-06-21 | 76.50 | 77.65 | 79.00 | +1.10 | +1.46% | 2 | 1,586 | 62.74% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 57.23% |
| CRWD240816C00230000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 83.89 | 82.45 | 83.80 | +8.34 | +11.04% | 1 | 4 | 57.97% |
| CRWD240920C00230000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 77.00 | 85.40 | 88.15 | 0.00 | - | 1 | 820 | 58.29% |
| CRWD241018C00230000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 84.85 | 87.65 | 89.55 | 0.00 | - | 1 | 47 | 56.76% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 93.25 | 95.55 | +17.87 | +23.03% | 1 | 43 | 57.31% |
| CRWD250117C00230000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 79.32 | 96.00 | 97.75 | 0.00 | - | 1 | 342 | 57.57% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 97.35 | 100.90 | 103.30 | 0.00 | - | 1 | 1 | 58.00% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 69.64% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 107.80 | 110.10 | 0.00 | - | 2 | 131 | 58.41% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 66.67% |
| CRWD260116C00230000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 121.20 | 122.45 | 123.45 | +4.17 | +3.56% | 5 | 236 | 59.34% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00230000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 32 | 184.38% |
| CRWD240503P00230000 | 2024-04-26 3:13PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.32 | -0.02 | -33.33% | 2 | 91 | 85.45% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 71.63% |
| CRWD240517P00230000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 0.16 | 0.08 | 0.28 | -0.10 | -38.46% | 19 | 588 | 52.34% |
| CRWD240524P00230000 | 2024-04-26 12:45PM EDT | 2024-05-24 | 0.29 | 0.13 | 1.12 | -0.21 | -42.00% | 6 | 3 | 55.71% |
| CRWD240531P00230000 | 2024-04-24 12:08PM EDT | 2024-05-31 | 1.10 | 0.55 | 2.32 | -0.35 | -24.14% | 1 | 7 | 59.23% |
| CRWD240621P00230000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 2.40 | 2.34 | 2.48 | -0.47 | -16.38% | 26 | 525 | 53.41% |
| CRWD240719P00230000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 3.55 | 3.60 | 3.70 | -0.55 | -13.41% | 2 | 264 | 49.27% |
| CRWD240816P00230000 | 2024-04-25 11:54AM EDT | 2024-08-16 | 6.10 | 4.85 | 5.05 | 0.00 | - | 3 | 40 | 47.06% |
| CRWD240920P00230000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 8.36 | 7.05 | 7.55 | 0.00 | - | 1 | 459 | 47.28% |
| CRWD241018P00230000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 8.75 | 8.55 | 8.70 | -0.80 | -8.38% | 19 | 20 | 45.75% |
| CRWD241220P00230000 | 2024-04-25 1:16PM EDT | 2024-12-20 | 13.61 | 11.95 | 13.50 | 0.00 | - | 3 | 42 | 47.13% |
| CRWD250117P00230000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 15.55 | 13.30 | 14.20 | 0.00 | - | 8 | 509 | 45.62% |
| CRWD250321P00230000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 18.09 | 16.75 | 17.00 | 0.00 | - | 1 | 22 | 44.64% |
| CRWD250417P00230000 | 2024-04-25 1:05PM EDT | 2025-04-17 | 19.30 | 17.45 | 19.25 | 0.00 | - | 6 | 133 | 45.63% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 20.30 | 21.60 | 0.00 | - | 10 | 93 | 44.57% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 41.06% |
| CRWD260116P00230000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 30.81 | 26.85 | 29.60 | 0.00 | - | 1 | 284 | 43.30% |
© 2024 Yahoo. Tutti i diritti riservati.