Italia Markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
351,47+9,12 (+2,66%)
Alla chiusura: 04:00PM EDT
352,80 +1,33 (+0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531C003000002024-05-24 2:57PM EDT2024-05-3152.6850.4053.25+3.51+7.14%17366.94%
CRWD240607C003000002024-05-23 9:54AM EDT2024-06-0747.1052.5056.000.00-35973.01%
CRWD240614C003000002024-05-23 2:03PM EDT2024-06-1450.5653.9556.800.00-14565.59%
CRWD240621C003000002024-05-24 2:57PM EDT2024-06-2156.8055.5056.90+6.94+13.92%141,31860.31%
CRWD240628C003000002024-05-15 3:11PM EDT2024-06-2852.0755.9058.950.00--258.51%
CRWD240719C003000002024-05-24 3:47PM EDT2024-07-1960.2559.7060.85+2.54+4.40%4548453.96%
CRWD240816C003000002024-05-23 10:49AM EDT2024-08-1660.0963.0064.800.00-312951.46%
CRWD240920C003000002024-05-24 2:42PM EDT2024-09-2071.2068.7071.40+7.47+11.72%1239253.13%
CRWD241018C003000002024-05-24 12:43PM EDT2024-10-1876.0073.0074.15+4.64+6.50%1123352.70%
CRWD241220C003000002024-05-24 1:21PM EDT2024-12-2085.6682.1584.50+8.99+11.73%227255.12%
CRWD250117C003000002024-05-24 1:57PM EDT2025-01-1787.4983.8586.65+7.54+9.43%441453.78%
CRWD250321C003000002024-05-22 1:47PM EDT2025-03-2189.0991.9593.400.00-13154.69%
CRWD250417C003000002024-05-21 2:58PM EDT2025-04-1794.3094.4596.650.00-17354.92%
CRWD250620C003000002024-05-23 9:41AM EDT2025-06-2098.25100.50102.850.00-116255.17%
CRWD251121C003000002024-04-19 3:12PM EDT2025-11-2168.100.000.000.00-170.00%
CRWD260116C003000002024-05-23 2:52PM EDT2026-01-16112.80118.55121.000.00-647656.33%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P003000002024-05-24 3:39PM EDT2024-05-310.060.000.13-0.15-71.43%7125652.15%
CRWD240607P003000002024-05-24 3:38PM EDT2024-06-072.022.002.21-1.39-40.76%4013067.36%
CRWD240614P003000002024-05-24 12:15PM EDT2024-06-142.872.944.15-1.73-37.61%3620163.54%
CRWD240621P003000002024-05-24 3:22PM EDT2024-06-213.773.654.40-1.64-30.31%1161,92157.03%
CRWD240628P003000002024-05-24 3:19PM EDT2024-06-284.104.004.70-0.43-9.49%65052.20%
CRWD240719P003000002024-05-24 2:10PM EDT2024-07-195.905.956.20-2.10-26.25%6396246.74%
CRWD240816P003000002024-05-24 11:29AM EDT2024-08-168.258.359.25-1.83-18.15%6867344.89%
CRWD240920P003000002024-05-24 3:27PM EDT2024-09-2013.3013.0513.55-0.55-3.97%5765045.04%
CRWD241018P003000002024-05-24 2:54PM EDT2024-10-1815.2615.3015.70-0.94-5.80%18543.65%
CRWD241220P003000002024-05-24 12:16PM EDT2024-12-2021.1521.5523.40-2.25-9.62%167245.56%
CRWD250117P003000002024-05-24 3:28PM EDT2025-01-1723.8023.5024.15-1.74-6.81%121,28443.59%
CRWD250321P003000002024-05-17 1:21PM EDT2025-03-2131.6028.2029.000.00-1843.35%
CRWD250417P003000002024-05-23 9:50AM EDT2025-04-1732.2829.8531.650.00-213743.90%
CRWD250620P003000002024-05-23 9:57AM EDT2025-06-2036.5932.7536.050.00-231743.74%
CRWD251121P003000002024-05-14 2:22PM EDT2025-11-2149.4041.2043.750.00-51742.34%
CRWD260116P003000002024-05-24 1:34PM EDT2026-01-1644.3943.3546.30-0.64-1.42%125441.98%