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
62.736,53 +1.007,04 (+1,63%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00310000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.17 | 0.15 | 0.17 | 0.00 | - | 419 | 860 | 65.23% |
| CRWD240809C00310000 | 2024-07-26 2:54PM EDT | 2024-08-09 | 0.42 | 0.30 | 0.55 | -0.15 | -26.32% | 41 | 379 | 54.10% |
| CRWD240816C00310000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.70 | 0.56 | 0.77 | -0.29 | -29.29% | 393 | 1,548 | 49.56% |
| CRWD240823C00310000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 1.25 | 0.91 | 1.76 | -0.44 | -26.04% | 89 | 0 | 52.08% |
| CRWD240830C00310000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 3.00 | 2.95 | 3.60 | -0.31 | -9.37% | 57 | 303 | 55.63% |
| CRWD240906C00310000 | 2024-07-26 3:14PM EDT | 2024-09-06 | 4.10 | 2.96 | 4.80 | -0.85 | -17.17% | 9 | - | 53.63% |
| CRWD240920C00310000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.55 | -0.70 | -11.76% | 443 | 1,357 | 52.01% |
| CRWD241018C00310000 | 2024-07-26 1:29PM EDT | 2024-10-18 | 8.71 | 8.00 | 8.65 | +0.06 | +0.69% | 24 | 693 | 50.42% |
| CRWD241115C00310000 | 2024-07-26 12:57PM EDT | 2024-11-15 | 10.92 | 10.75 | 11.95 | -0.08 | -0.73% | 94 | 0 | 50.09% |
| CRWD241220C00310000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 15.40 | 15.45 | 16.85 | -1.00 | -6.10% | 24 | 535 | 52.02% |
| CRWD250117C00310000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 17.20 | 17.15 | 18.00 | -0.48 | -2.71% | 117 | 773 | 50.50% |
| CRWD250221C00310000 | 2024-07-26 10:34AM EDT | 2025-02-21 | 19.75 | 18.80 | 20.65 | -1.86 | -8.61% | 3 | 5 | 49.73% |
| CRWD250321C00310000 | 2024-07-26 12:57PM EDT | 2025-03-21 | 23.77 | 22.05 | 23.75 | +0.09 | +0.38% | 38 | 509 | 50.63% |
| CRWD250417C00310000 | 2024-07-26 9:39AM EDT | 2025-04-17 | 26.50 | 24.20 | 26.60 | -3.18 | -10.71% | 1 | 79 | 51.34% |
| CRWD250620C00310000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 30.85 | 30.00 | 32.45 | -1.20 | -3.74% | 5 | 192 | 50.93% |
| CRWD251121C00310000 | 2024-07-25 10:13AM EDT | 2025-11-21 | 40.00 | 39.90 | 42.75 | 0.00 | - | 1 | 27 | 50.66% |
| CRWD260116C00310000 | 2024-07-26 11:24AM EDT | 2026-01-16 | 43.75 | 44.20 | 45.45 | -2.55 | -5.51% | 3 | 205 | 50.78% |
| CRWD260618C00310000 | 2024-07-25 9:34AM EDT | 2026-06-18 | 54.21 | 52.55 | 56.10 | -2.09 | -3.71% | 1 | 74 | 51.57% |
| CRWD261218C00310000 | 2024-07-25 1:28PM EDT | 2026-12-18 | 64.00 | 62.65 | 66.00 | 0.00 | - | 4 | 62 | 52.23% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00310000 | 2024-07-26 2:55PM EDT | 2024-08-02 | 55.94 | 52.70 | 55.95 | +2.39 | +4.46% | 19 | 182 | 78.42% |
| CRWD240809P00310000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 52.70 | 52.60 | 56.15 | +3.80 | +7.77% | 2 | 0 | 56.49% |
| CRWD240816P00310000 | 2024-07-26 12:55PM EDT | 2024-08-16 | 54.40 | 52.80 | 56.35 | -0.60 | -1.09% | 20 | 1,197 | 66.31% |
| CRWD240823P00310000 | 2024-07-26 1:14PM EDT | 2024-08-23 | 53.52 | 52.60 | 56.50 | -0.71 | -1.31% | 16 | 785 | 58.41% |
| CRWD240830P00310000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 55.42 | 53.60 | 57.60 | -0.42 | -0.75% | 77 | 128 | 58.16% |
| CRWD240920P00310000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 56.47 | 56.20 | 57.95 | +0.31 | +0.55% | 3 | 1,004 | 47.36% |
| CRWD241018P00310000 | 2024-07-26 1:11PM EDT | 2024-10-18 | 58.10 | 57.70 | 59.35 | -1.04 | -1.76% | 1 | 781 | 42.88% |
| CRWD241115P00310000 | 2024-07-26 12:30PM EDT | 2024-11-15 | 61.78 | 59.25 | 61.05 | +4.48 | +7.82% | 3 | 187 | 41.18% |
| CRWD241220P00310000 | 2024-07-24 3:51PM EDT | 2024-12-20 | 66.14 | 63.05 | 64.20 | +3.64 | +5.82% | 63 | 442 | 41.95% |
| CRWD250117P00310000 | 2024-07-25 10:36AM EDT | 2025-01-17 | 66.79 | 63.40 | 66.00 | +1.29 | +1.97% | 10 | 961 | 41.42% |
| CRWD250221P00310000 | 2024-07-24 3:56PM EDT | 2025-02-21 | 66.87 | 64.65 | 67.60 | 0.00 | - | 2 | - | 40.15% |
| CRWD250321P00310000 | 2024-07-26 10:45AM EDT | 2025-03-21 | 71.30 | 66.85 | 70.10 | +2.40 | +3.48% | 3 | 319 | 41.05% |
| CRWD250417P00310000 | 2024-07-22 11:36AM EDT | 2025-04-17 | 65.60 | 68.85 | 71.15 | 0.00 | - | 5 | 73 | 40.21% |
| CRWD250620P00310000 | 2024-07-25 11:46AM EDT | 2025-06-20 | 72.97 | 71.85 | 73.80 | 0.00 | - | 10 | 1,701 | 39.01% |
| CRWD251121P00310000 | 2024-07-24 11:48AM EDT | 2025-11-21 | 77.20 | 76.95 | 79.95 | 0.00 | - | 3 | 77 | 37.64% |
| CRWD260116P00310000 | 2024-07-26 3:15PM EDT | 2026-01-16 | 81.05 | 79.00 | 82.60 | +6.45 | +8.65% | 6 | 1,380 | 37.81% |
| CRWD260618P00310000 | 2024-07-24 3:57PM EDT | 2026-06-18 | 85.99 | 83.65 | 86.95 | 0.00 | - | 1 | 42 | 36.51% |
| CRWD261218P00310000 | 2024-07-25 10:19AM EDT | 2026-12-18 | 92.95 | 89.20 | 92.55 | 0.00 | - | 1 | 17 | 36.03% |
© 2024 Yahoo. Tutti i diritti riservati.