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
62.622,19 +934,61 (+1,52%)
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:290.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00290000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.58 | 0.50 | 0.68 | +0.04 | +7.41% | 846 | 2,202 | 58.25% |
| CRWD240809C00290000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 1.06 | 1.05 | 1.33 | -0.55 | -34.16% | 137 | 368 | 50.29% |
| CRWD240816C00290000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.86 | 1.85 | 2.05 | -0.59 | -24.08% | 1,251 | 956 | 46.62% |
| CRWD240823C00290000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 2.92 | 2.38 | 3.80 | -0.58 | -16.57% | 62 | 0 | 49.93% |
| CRWD240830C00290000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 6.25 | 5.05 | 8.20 | -0.15 | -2.34% | 65 | 169 | 56.24% |
| CRWD240906C00290000 | 2024-07-26 12:50PM EDT | 2024-09-06 | 8.10 | 6.35 | 8.20 | -0.77 | -8.68% | 12 | - | 53.59% |
| CRWD240920C00290000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 9.20 | 8.80 | 9.30 | -0.35 | -3.66% | 139 | 1,110 | 51.58% |
| CRWD241018C00290000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 12.35 | 12.20 | 12.80 | -0.32 | -2.53% | 91 | 524 | 50.57% |
| CRWD241115C00290000 | 2024-07-26 2:05PM EDT | 2024-11-15 | 16.50 | 15.15 | 16.55 | -0.82 | -4.73% | 7 | 200 | 50.82% |
| CRWD241220C00290000 | 2024-07-26 2:10PM EDT | 2024-12-20 | 21.22 | 20.20 | 22.40 | -0.13 | -0.61% | 38 | 292 | 51.93% |
| CRWD250117C00290000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 22.95 | 23.00 | 24.10 | +0.05 | +0.22% | 38 | 2,395 | 50.83% |
| CRWD250221C00290000 | 2024-07-26 3:21PM EDT | 2025-02-21 | 25.66 | 24.90 | 27.05 | -1.92 | -6.96% | 5 | 2 | 50.97% |
| CRWD250321C00290000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 29.05 | 28.90 | 30.10 | -4.60 | -13.67% | 7 | 109 | 50.86% |
| CRWD250417C00290000 | 2024-07-26 11:49AM EDT | 2025-04-17 | 31.15 | 31.55 | 32.45 | -3.47 | -10.02% | 21 | 112 | 51.08% |
| CRWD250620C00290000 | 2024-07-26 10:46AM EDT | 2025-06-20 | 35.74 | 35.15 | 37.85 | -3.11 | -8.01% | 8 | 135 | 50.49% |
| CRWD251121C00290000 | 2024-07-25 10:04AM EDT | 2025-11-21 | 48.00 | 46.40 | 49.75 | 0.00 | - | 6 | 64 | 51.52% |
| CRWD260116C00290000 | 2024-07-26 10:38AM EDT | 2026-01-16 | 50.50 | 50.25 | 53.15 | -2.75 | -5.16% | 5 | 397 | 51.71% |
| CRWD260618C00290000 | 2024-07-26 10:13AM EDT | 2026-06-18 | 61.05 | 59.15 | 62.40 | -2.60 | -4.08% | 7 | 145 | 52.16% |
| CRWD261218C00290000 | 2024-07-26 10:45AM EDT | 2026-12-18 | 68.40 | 69.20 | 71.45 | -2.60 | -3.66% | 1 | 53 | 52.57% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00290000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 33.70 | 32.95 | 36.35 | -1.75 | -4.94% | 54 | 318 | 62.65% |
| CRWD240809P00290000 | 2024-07-26 11:44AM EDT | 2024-08-09 | 36.54 | 33.75 | 36.50 | +1.14 | +3.22% | 13 | 107 | 62.16% |
| CRWD240816P00290000 | 2024-07-26 3:14PM EDT | 2024-08-16 | 35.46 | 33.70 | 36.55 | -0.92 | -2.53% | 73 | 2,130 | 51.07% |
| CRWD240823P00290000 | 2024-07-26 10:46AM EDT | 2024-08-23 | 39.27 | 34.15 | 37.40 | +1.17 | +3.07% | 7 | 0 | 48.74% |
| CRWD240830P00290000 | 2024-07-26 11:01AM EDT | 2024-08-30 | 40.18 | 37.20 | 40.50 | +2.16 | +5.68% | 1 | 198 | 56.38% |
| CRWD240906P00290000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 40.16 | 38.65 | 41.90 | -0.27 | -0.67% | 5 | - | 50.68% |
| CRWD240920P00290000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 40.00 | 40.05 | 41.40 | -3.12 | -7.24% | 350 | 2,212 | 47.27% |
| CRWD241018P00290000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 42.89 | 42.95 | 43.55 | -0.20 | -0.46% | 64 | 323 | 43.65% |
| CRWD241115P00290000 | 2024-07-26 11:51AM EDT | 2024-11-15 | 46.00 | 44.25 | 45.80 | -3.00 | -6.12% | 2 | 274 | 42.20% |
| CRWD241220P00290000 | 2024-07-26 11:34AM EDT | 2024-12-20 | 50.82 | 47.55 | 49.60 | +2.99 | +6.25% | 28 | 296 | 43.10% |
| CRWD250117P00290000 | 2024-07-25 10:22AM EDT | 2025-01-17 | 51.54 | 49.85 | 51.45 | -0.96 | -1.83% | 2 | 566 | 42.24% |
| CRWD250221P00290000 | 2024-07-24 2:00PM EDT | 2025-02-21 | 49.60 | 50.85 | 53.55 | 0.00 | - | 6 | 3 | 41.36% |
| CRWD250321P00290000 | 2024-07-26 10:57AM EDT | 2025-03-21 | 57.10 | 53.15 | 55.25 | +5.60 | +10.87% | 38 | 168 | 40.97% |
| CRWD250417P00290000 | 2024-07-26 11:57AM EDT | 2025-04-17 | 57.90 | 55.65 | 56.75 | +4.47 | +8.37% | 15 | 109 | 40.58% |
| CRWD250620P00290000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 59.17 | 58.10 | 61.05 | -0.87 | -1.45% | 2 | 737 | 40.91% |
| CRWD251121P00290000 | 2024-07-25 10:42AM EDT | 2025-11-21 | 67.15 | 64.65 | 67.90 | 0.00 | - | 2 | 60 | 39.62% |
| CRWD260116P00290000 | 2024-07-26 1:36PM EDT | 2026-01-16 | 68.25 | 66.90 | 68.85 | -0.85 | -1.23% | 3 | 543 | 38.27% |
| CRWD260618P00290000 | 2024-07-26 10:08AM EDT | 2026-06-18 | 74.55 | 71.90 | 74.30 | +7.23 | +10.74% | 26 | 13 | 37.66% |
| CRWD261218P00290000 | 2024-07-23 12:55PM EDT | 2026-12-18 | 72.50 | 77.50 | 79.65 | 0.00 | - | 1 | 46 | 36.88% |
© 2024 Yahoo. Tutti i diritti riservati.