Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
311,49+0,58 (+0,19%)
Alla chiusura: 04:00PM EST
310,10 -1,39 (-0,45%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240301C002500002024-02-21 3:23PM EST2024-03-0140.8360.6063.000.00-22381.64%
CRWD240308C002500002024-02-23 3:55PM EST2024-03-0864.5062.4565.00+6.50+11.21%24387.33%
CRWD240315C002500002024-02-22 2:56PM EST2024-03-1564.4163.3565.300.00-5381476.20%
CRWD240322C002500002024-02-23 11:59AM EST2024-03-2267.0064.0067.55+5.38+8.73%151674.91%
CRWD240419C002500002024-02-23 3:47PM EST2024-04-1969.5467.3068.35+0.94+1.37%2159760.68%
CRWD240517C002500002024-02-23 3:37PM EST2024-05-1771.7569.7571.50+4.55+6.77%31557.20%
CRWD240621C002500002024-02-23 2:18PM EST2024-06-2178.0574.6075.80+2.33+3.08%378057.57%
CRWD240719C002500002024-02-22 11:35AM EST2024-07-1975.9077.0578.250.00-110756.12%
CRWD240920C002500002024-02-23 3:26PM EST2024-09-2085.0084.0084.75+17.21+25.39%124456.46%
CRWD241220C002500002024-02-21 12:05PM EST2024-12-2078.1891.5593.400.00-222556.36%
CRWD250117C002500002024-02-23 11:59AM EST2025-01-1796.8094.4596.25+1.80+1.89%156556.98%
CRWD250417C002500002024-02-21 3:57PM EST2025-04-17103.94102.20103.60+15.40+17.39%13857.58%
CRWD250620C002500002024-02-21 11:03AM EST2025-06-2094.20106.55108.350.00-92,20457.60%
CRWD251121C002500002024-02-21 12:17PM EST2025-11-21100.00115.70119.200.00-1357.75%
CRWD260116C002500002024-02-22 3:32PM EST2026-01-16119.93119.80121.750.00-1854457.80%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240301P002500002024-02-23 3:55PM EST2024-03-010.090.070.100.00-6173967.77%
CRWD240308P002500002024-02-23 3:42PM EST2024-03-081.861.862.14-0.48-20.51%8116384.81%
CRWD240315P002500002024-02-23 3:58PM EST2024-03-152.302.252.54-0.27-10.51%711,65672.67%
CRWD240322P002500002024-02-23 1:04PM EST2024-03-222.662.692.88-3.86-59.20%33865.65%
CRWD240328P002500002024-02-23 2:11PM EST2024-03-283.103.003.30-0.40-11.43%134061.77%
CRWD240419P002500002024-02-23 3:56PM EST2024-04-194.404.404.50-0.40-8.33%14474253.64%
CRWD240517P002500002024-02-23 10:09AM EST2024-05-176.176.106.50-0.38-5.80%221250.04%
CRWD240621P002500002024-02-22 3:56PM EST2024-06-219.899.409.600.00-3057049.08%
CRWD240719P002500002024-02-23 3:26PM EST2024-07-1910.8510.8511.15-1.35-11.07%931247.12%
CRWD240920P002500002024-02-22 11:54AM EST2024-09-2015.9515.1515.400.00-125145.86%
CRWD241018P002500002024-02-21 2:09PM EST2024-10-1822.2216.8517.300.00--345.67%
CRWD241220P002500002024-02-23 10:43AM EST2024-12-2021.2520.5521.10+0.25+1.19%114845.11%
CRWD250117P002500002024-02-23 3:26PM EST2025-01-1721.9521.8522.25-0.55-2.44%1255044.43%
CRWD250417P002500002024-02-14 12:50PM EST2025-04-1723.3526.8527.600.00-83644.56%
CRWD250620P002500002024-02-23 1:19PM EST2025-06-2029.0028.7031.20-6.50-18.31%2518644.70%
CRWD251121P002500002024-02-14 12:28PM EST2025-11-2132.3035.1537.250.00-1243.56%
CRWD260116P002500002024-02-21 2:40PM EST2026-01-1644.0037.1538.300.00-310442.53%