Italia markets close in 6 hours 32 minutes
FTSE MIB
33.848,60 +219,39 (+0,65%) 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
78,89 +0,78 (+1,00%) Bitcoin EUR
60.487,52 +1.283,20 (+2,17%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 14.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRWD240517C00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRWD240524C00300000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 19.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD240531C00300000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240607C00300000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240614C00300000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 29.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRWD240621C00300000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CRWD240719C00300000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 34.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRWD240816C00300000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240920C00300000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD241018C00300000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 44.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00300000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 56.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321C00300000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00300000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00300000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 91.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| CRWD240517P00300000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 6.17 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| CRWD240524P00300000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| CRWD240531P00300000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 9.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CRWD240607P00300000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 15.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CRWD240614P00300000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 16.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD240621P00300000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| CRWD240719P00300000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| CRWD240816P00300000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD240920P00300000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CRWD241018P00300000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD241220P00300000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250117P00300000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 48.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD260116P00300000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 59.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.