Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.220,87 +18,10 (+0,03%)
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:280.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 2024-05-10 | 27.50 | 29.80 | 32.60 | +1.40 | +5.36% | 1 | 27 | 60.40% |
| CRWD240517C00280000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 32.51 | 31.90 | 33.25 | +6.51 | +25.04% | 65 | 462 | 53.16% |
| CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 33.25 | 33.20 | 35.70 | +7.71 | +30.19% | 4 | 31 | 53.24% |
| CRWD240531C00280000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 33.21 | 33.60 | 36.95 | +2.21 | +7.13% | 6 | 89 | 56.13% |
| CRWD240607C00280000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 38.61 | 39.25 | 41.45 | +38.61 | - | 10 | 4 | 61.44% |
| CRWD240621C00280000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 40.72 | 41.50 | 43.85 | +1.52 | +3.88% | 13 | 454 | 57.97% |
| CRWD240719C00280000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 42.80 | 45.80 | 47.45 | +6.60 | +18.23% | 1 | 410 | 54.26% |
| CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 45.22 | 48.40 | 51.15 | -0.93 | -2.02% | 2 | 30 | 51.85% |
| CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 54.80 | 57.00 | +7.75 | +16.60% | 1 | 121 | 53.89% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 58.00 | 60.05 | -1.00 | -1.77% | 10 | 8 | 53.33% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 56.05 | 65.60 | 68.70 | 0.00 | - | 7 | 55 | 54.62% |
| CRWD250117C00280000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 70.15 | 68.15 | 70.75 | +17.30 | +32.73% | 13 | 623 | 54.02% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 74.50 | 78.30 | 0.00 | - | 1 | 4 | 55.07% |
| CRWD250417C00280000 | 2024-05-02 1:21PM EDT | 2025-04-17 | 75.70 | 77.85 | 80.90 | 0.00 | - | 1 | 17 | 55.62% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 83.00 | 86.50 | 0.00 | - | 20 | 59 | 55.67% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 94.60 | 98.05 | 0.00 | - | 2 | 5 | 55.93% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 99.00 | 102.95 | 0.00 | - | 1 | 213 | 56.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00280000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.47 | 0.60 | 0.66 | -1.21 | -72.02% | 135 | 203 | 54.10% |
| CRWD240517P00280000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.96 | 1.53 | 2.11 | -1.20 | -37.97% | 326 | 1,027 | 51.20% |
| CRWD240524P00280000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 2.80 | 2.36 | 3.25 | -1.66 | -37.22% | 29 | 118 | 48.00% |
| CRWD240531P00280000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 3.94 | 3.25 | 5.75 | -1.91 | -32.65% | 27 | 220 | 52.19% |
| CRWD240607P00280000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 8.65 | 8.15 | 9.40 | -1.05 | -10.82% | 8 | 48 | 56.96% |
| CRWD240614P00280000 | 2024-05-03 3:05PM EDT | 2024-06-14 | 9.57 | 7.95 | 11.80 | +9.57 | - | 15 | 2 | 55.18% |
| CRWD240621P00280000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.75 | 10.15 | 10.80 | -2.02 | -15.82% | 40 | 793 | 52.63% |
| CRWD240719P00280000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 12.94 | 12.65 | 13.60 | -2.46 | -15.97% | 8 | 1,131 | 48.46% |
| CRWD240816P00280000 | 2024-05-02 12:00PM EDT | 2024-08-16 | 16.80 | 14.30 | 16.70 | 0.00 | - | 3 | 287 | 46.90% |
| CRWD240920P00280000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 21.10 | 18.80 | 20.50 | -0.60 | -2.76% | 98 | 310 | 46.26% |
| CRWD241018P00280000 | 2024-05-03 1:42PM EDT | 2024-10-18 | 22.39 | 21.10 | 22.95 | -0.71 | -3.07% | 6 | 94 | 45.51% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 30.52 | 26.50 | 28.20 | 0.00 | - | 1 | 52 | 44.76% |
| CRWD250117P00280000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 30.55 | 28.65 | 29.75 | -4.49 | -12.81% | 3 | 428 | 43.92% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 31.80 | 34.70 | 0.00 | - | 11 | 12 | 44.12% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 33.60 | 36.15 | 0.00 | - | 3 | 21 | 43.70% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 37.75 | 40.95 | 0.00 | - | 118 | 282 | 44.21% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 45.00 | 48.45 | 0.00 | - | 2 | 5 | 43.12% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 46.00 | 50.15 | 0.00 | - | 1 | 270 | 42.31% |
© 2024 Yahoo. Tutti i diritti riservati.