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
63.778,21 +1.629,00 (+2,62%)
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:260.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00260000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.03 | 4.95 | 5.20 | -0.68 | -11.91% | 2,397 | 1,475 | 48.77% |
| CRWD240809C00260000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 7.82 | 7.60 | 8.05 | -0.53 | -6.35% | 553 | 286 | 48.87% |
| CRWD240816C00260000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 8.80 | 9.25 | 9.55 | -1.40 | -13.73% | 812 | 635 | 46.05% |
| CRWD240823C00260000 | 2024-07-26 2:07PM EDT | 2024-08-23 | 11.59 | 9.95 | 11.45 | -1.72 | -12.92% | 199 | 99 | 46.61% |
| CRWD240830C00260000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 15.00 | 14.85 | 17.70 | -1.05 | -6.54% | 48 | 153 | 56.94% |
| CRWD240906C00260000 | 2024-07-26 3:56PM EDT | 2024-09-06 | 17.30 | 16.90 | 18.55 | -1.20 | -6.49% | 42 | - | 56.16% |
| CRWD240920C00260000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 18.75 | 19.10 | 19.50 | -1.55 | -7.64% | 364 | 786 | 52.57% |
| CRWD241018C00260000 | 2024-07-26 2:59PM EDT | 2024-10-18 | 23.75 | 23.20 | 23.55 | +0.05 | +0.21% | 78 | 439 | 51.24% |
| CRWD241115C00260000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 27.30 | 27.10 | 27.40 | 0.00 | - | 126 | 192 | 51.24% |
| CRWD241220C00260000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 33.00 | 32.55 | 32.95 | +0.40 | +1.23% | 45 | 347 | 53.26% |
| CRWD250117C00260000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 33.70 | 34.50 | 35.85 | -1.65 | -4.67% | 81 | 1,012 | 52.26% |
| CRWD250221C00260000 | 2024-07-26 3:13PM EDT | 2025-02-21 | 37.95 | 36.55 | 38.40 | -1.00 | -2.57% | 3 | 9 | 50.71% |
| CRWD250321C00260000 | 2024-07-26 2:54PM EDT | 2025-03-21 | 41.00 | 41.15 | 42.80 | -2.97 | -6.75% | 17 | 140 | 53.16% |
| CRWD250417C00260000 | 2024-07-26 10:46AM EDT | 2025-04-17 | 41.80 | 42.70 | 44.80 | -3.17 | -7.05% | 1 | 235 | 52.45% |
| CRWD250620C00260000 | 2024-07-26 3:33PM EDT | 2025-06-20 | 49.19 | 48.75 | 49.90 | -2.01 | -3.93% | 17 | 245 | 52.95% |
| CRWD251121C00260000 | 2024-07-26 12:42PM EDT | 2025-11-21 | 59.05 | 58.10 | 61.25 | -0.88 | -1.47% | 4 | 27 | 52.78% |
| CRWD260116C00260000 | 2024-07-26 11:09AM EDT | 2026-01-16 | 63.05 | 63.00 | 65.45 | -1.15 | -1.79% | 5 | 220 | 53.78% |
| CRWD260618C00260000 | 2024-07-26 1:39PM EDT | 2026-06-18 | 71.30 | 70.80 | 74.50 | -1.70 | -2.33% | 1 | 27 | 53.78% |
| CRWD261218C00260000 | 2024-07-26 10:50AM EDT | 2026-12-18 | 81.50 | 79.95 | 84.00 | 0.00 | - | 5 | 114 | 54.15% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00260000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 8.85 | 8.45 | 9.70 | -2.05 | -18.81% | 746 | 1,287 | 53.50% |
| CRWD240809P00260000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 10.98 | 9.80 | 12.20 | -1.09 | -9.03% | 107 | 252 | 50.43% |
| CRWD240816P00260000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 12.35 | 12.15 | 12.50 | -2.50 | -16.84% | 209 | 1,481 | 42.41% |
| CRWD240823P00260000 | 2024-07-26 2:43PM EDT | 2024-08-23 | 14.10 | 13.45 | 14.25 | -1.25 | -8.14% | 28 | 254 | 42.93% |
| CRWD240830P00260000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 18.30 | 17.25 | 19.40 | -1.32 | -6.73% | 22 | 265 | 51.29% |
| CRWD240906P00260000 | 2024-07-26 2:51PM EDT | 2024-09-06 | 19.91 | 18.55 | 20.75 | -0.68 | -3.30% | 17 | - | 50.64% |
| CRWD240920P00260000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 20.27 | 20.00 | 20.95 | -3.18 | -13.56% | 359 | 1,147 | 47.11% |
| CRWD241018P00260000 | 2024-07-26 3:17PM EDT | 2024-10-18 | 24.30 | 23.75 | 24.10 | -0.15 | -0.61% | 56 | 1,334 | 44.89% |
| CRWD241115P00260000 | 2024-07-26 11:32AM EDT | 2024-11-15 | 28.20 | 26.55 | 27.00 | +0.95 | +3.49% | 10 | 271 | 44.01% |
| CRWD241220P00260000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 31.34 | 29.95 | 31.25 | +0.34 | +1.10% | 47 | 842 | 44.99% |
| CRWD250117P00260000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 33.00 | 31.30 | 32.90 | +0.20 | +0.61% | 104 | 1,106 | 43.58% |
| CRWD250221P00260000 | 2024-07-26 3:35PM EDT | 2025-02-21 | 34.00 | 32.95 | 34.95 | +0.60 | +1.80% | 1 | 4 | 42.44% |
| CRWD250321P00260000 | 2024-07-25 10:09AM EDT | 2025-03-21 | 40.05 | 35.80 | 37.40 | 0.00 | - | 5 | 261 | 42.86% |
| CRWD250417P00260000 | 2024-07-25 10:02AM EDT | 2025-04-17 | 41.00 | 37.10 | 39.45 | 0.00 | - | 1 | 75 | 43.00% |
| CRWD250620P00260000 | 2024-07-26 12:03PM EDT | 2025-06-20 | 43.45 | 40.60 | 43.40 | +1.80 | +4.32% | 18 | 490 | 42.71% |
| CRWD251121P00260000 | 2024-07-26 10:33AM EDT | 2025-11-21 | 49.30 | 47.65 | 49.50 | +0.30 | +0.61% | 22 | 82 | 40.53% |
| CRWD260116P00260000 | 2024-07-26 3:09PM EDT | 2026-01-16 | 50.75 | 49.90 | 51.60 | +1.02 | +2.05% | 51 | 273 | 40.10% |
| CRWD260618P00260000 | 2024-07-26 2:51PM EDT | 2026-06-18 | 55.60 | 54.45 | 56.80 | -0.48 | -0.86% | 12 | 180 | 39.19% |
| CRWD261218P00260000 | 2024-07-26 10:27AM EDT | 2026-12-18 | 60.84 | 60.10 | 62.00 | -2.66 | -4.19% | 22 | 199 | 38.25% |
© 2024 Yahoo. Tutti i diritti riservati.