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
59.258,86 -180,33 (-0,30%)
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:310.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00310000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 7.87 | 8.25 | 9.05 | +1.48 | +23.16% | 710 | 525 | 53.88% |
| CRWD240517C00310000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.40 | 11.40 | 11.70 | +1.99 | +21.15% | 157 | 1,930 | 49.68% |
| CRWD240524C00310000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 13.70 | 12.05 | 15.40 | +0.75 | +5.79% | 17 | 73 | 52.84% |
| CRWD240531C00310000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 15.30 | 15.30 | 17.20 | +2.40 | +18.60% | 45 | 179 | 50.84% |
| CRWD240607C00310000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 22.50 | 20.55 | 24.60 | +2.50 | +12.50% | 14 | 16 | 59.59% |
| CRWD240614C00310000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 23.55 | 22.00 | 25.15 | +23.55 | - | 4 | 0 | 56.68% |
| CRWD240621C00310000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 25.30 | 25.10 | 25.50 | +3.30 | +15.00% | 78 | 1,183 | 56.25% |
| CRWD240719C00310000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 29.55 | 29.40 | 29.85 | +4.50 | +17.96% | 61 | 297 | 52.41% |
| CRWD240816C00310000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 33.40 | 33.00 | 33.50 | +4.12 | +14.07% | 3 | 215 | 50.34% |
| CRWD240920C00310000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 39.50 | 39.10 | 39.55 | +4.12 | +11.64% | 4 | 306 | 51.58% |
| CRWD241018C00310000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 40.14 | 41.35 | 44.30 | +7.12 | +21.56% | 2 | 42 | 51.30% |
| CRWD241220C00310000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 50.73 | 50.55 | 52.70 | +3.43 | +7.25% | 1 | 32 | 52.84% |
| CRWD250117C00310000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 53.30 | 52.70 | 55.80 | +2.45 | +4.82% | 7 | 307 | 52.47% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.35 | 59.05 | 63.50 | 0.00 | - | 3 | 12 | 53.26% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 62.00 | 66.35 | 0.00 | - | 1 | 53 | 53.64% |
| CRWD250620C00310000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 64.79 | 68.40 | 72.45 | 0.00 | - | 8 | 92 | 54.23% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 80.50 | 84.95 | 0.00 | - | 2 | 11 | 54.65% |
| CRWD260116C00310000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 84.55 | 84.50 | 88.10 | +9.05 | +11.99% | 11 | 179 | 54.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00310000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 8.35 | 7.75 | 8.00 | -3.58 | -30.01% | 636 | 63 | 50.32% |
| CRWD240517P00310000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 10.70 | 10.30 | 10.85 | -4.42 | -29.23% | 53 | 1,244 | 46.94% |
| CRWD240524P00310000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 12.69 | 11.10 | 13.95 | -3.36 | -20.93% | 6 | 81 | 48.56% |
| CRWD240531P00310000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 13.20 | 12.25 | 15.45 | -4.68 | -26.17% | 14 | 12 | 46.27% |
| CRWD240607P00310000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 20.50 | 19.05 | 23.10 | +20.50 | - | 4 | 4 | 56.16% |
| CRWD240614P00310000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 20.97 | 20.25 | 24.15 | +20.97 | - | 12 | 0 | 53.87% |
| CRWD240621P00310000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 23.05 | 22.70 | 23.10 | -2.90 | -11.18% | 61 | 885 | 51.36% |
| CRWD240719P00310000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 26.19 | 25.80 | 26.25 | -1.71 | -6.13% | 1 | 662 | 46.78% |
| CRWD240816P00310000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 29.35 | 28.10 | 28.90 | -1.80 | -5.78% | 12 | 369 | 44.03% |
| CRWD240920P00310000 | 2024-05-03 1:30PM EDT | 2024-09-20 | 33.90 | 32.60 | 33.20 | -2.38 | -6.56% | 13 | 547 | 43.77% |
| CRWD241018P00310000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 35.80 | 33.80 | 37.40 | -1.94 | -5.14% | 2 | 38 | 45.00% |
| CRWD241220P00310000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 41.73 | 40.30 | 43.35 | -6.32 | -13.15% | 1 | 187 | 44.49% |
| CRWD250117P00310000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 43.15 | 42.45 | 44.25 | -1.75 | -3.90% | 99 | 406 | 42.89% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 45.55 | 50.00 | 0.00 | - | 2 | 144 | 43.50% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 48.25 | 51.35 | -9.20 | -15.66% | 2 | 77 | 42.92% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 51.50 | 55.50 | 0.00 | - | 67 | 124 | 42.68% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 58.70 | 63.00 | 0.00 | - | 6 | 11 | 41.44% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 63.49 | 60.60 | 64.85 | -4.21 | -6.22% | 1 | 48 | 40.71% |
© 2024 Yahoo. Tutti i diritti riservati.