Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
345,93+6,87 (+2,03%)
Alla chiusura: 04:00PM EDT
346,88 +0,95 (+0,27%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524C002900002024-05-17 1:27PM EDT2024-05-2454.8554.7557.80+1.57+2.95%13567.68%
CRWD240531C002900002024-05-17 11:11AM EDT2024-05-3154.7854.6058.20+17.72+47.81%107150.54%
CRWD240607C002900002024-05-09 2:10PM EDT2024-06-0736.2758.9560.100.00-24767.54%
CRWD240614C002900002024-05-16 10:05AM EDT2024-06-1456.1059.4061.550.00-1263.20%
CRWD240621C002900002024-05-16 11:08AM EDT2024-06-2159.7960.3562.10+1.51+2.59%962259.64%
CRWD240719C002900002024-05-17 12:36PM EDT2024-07-1964.4064.3065.75+3.65+6.01%1141954.96%
CRWD240816C002900002024-05-15 3:45PM EDT2024-08-1667.6467.3569.300.00-418752.56%
CRWD240920C002900002024-05-17 10:52AM EDT2024-09-2072.5073.6574.85+1.12+1.57%126254.37%
CRWD241018C002900002024-05-06 3:56PM EDT2024-10-1858.1076.7079.100.00-78954.36%
CRWD241220C002900002024-05-16 2:37PM EDT2024-12-2084.3085.6088.300.00-47656.27%
CRWD250117C002900002024-05-17 2:19PM EDT2025-01-1786.6788.4590.00+0.52+0.60%132,35755.39%
CRWD250321C002900002024-05-15 9:48AM EDT2025-03-2187.8095.2598.500.00-1856.65%
CRWD250417C002900002024-05-03 3:45PM EDT2025-04-1774.2097.05100.450.00-17156.02%
CRWD250620C002900002024-05-15 2:11PM EDT2025-06-20102.56103.00107.350.00-110856.64%
CRWD251121C002900002024-04-16 9:44AM EDT2025-11-2182.02113.45116.400.00-21354.96%
CRWD260116C002900002024-05-14 3:39PM EDT2026-01-16110.22120.10123.250.00-181056.92%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240524P002900002024-05-17 3:59PM EDT2024-05-240.110.090.11-0.05-31.25%4831656.25%
CRWD240531P002900002024-05-17 3:06PM EDT2024-05-310.130.070.36-0.30-69.77%4025348.24%
CRWD240607P002900002024-05-17 3:50PM EDT2024-06-072.422.463.85-0.98-28.82%4613364.86%
CRWD240614P002900002024-05-17 2:05PM EDT2024-06-142.752.903.60-1.47-34.83%121356.68%
CRWD240621P002900002024-05-17 3:43PM EDT2024-06-213.953.854.10-1.26-24.18%1042,73154.05%
CRWD240628P002900002024-05-17 3:25PM EDT2024-06-284.553.555.10-0.85-15.74%295150.75%
CRWD240719P002900002024-05-17 3:28PM EDT2024-07-196.105.906.15-1.09-15.16%9855946.98%
CRWD240816P002900002024-05-17 3:35PM EDT2024-08-168.498.408.65-1.18-12.20%1539744.78%
CRWD240920P002900002024-05-17 3:53PM EDT2024-09-2012.6512.2512.80-1.05-7.66%141,65745.37%
CRWD241018P002900002024-05-15 1:57PM EDT2024-10-1815.3013.6514.95-0.50-3.16%17744.28%
CRWD241220P002900002024-05-17 2:11PM EDT2024-12-2021.7220.8523.20-0.13-0.59%514647.26%
CRWD250117P002900002024-05-17 11:42AM EDT2025-01-1723.3721.7523.45-0.92-3.79%140444.75%
CRWD250321P002900002024-05-10 1:59PM EDT2025-03-2134.0626.6028.200.00-13444.54%
CRWD250417P002900002024-05-17 9:59AM EDT2025-04-1730.3528.4030.25-9.50-23.84%58244.60%
CRWD250620P002900002024-05-15 9:36AM EDT2025-06-2036.0031.6534.200.00-136844.19%
CRWD251121P002900002024-04-22 2:20PM EDT2025-11-2154.7539.6042.300.00-5743.26%
CRWD260116P002900002024-05-17 1:46PM EDT2026-01-1643.6541.8044.80-0.95-2.13%2029042.90%