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:310.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531C003100002024-05-24 3:43PM EDT2024-05-3142.7140.5043.30+4.20+10.91%1817057.18%
CRWD240607C003100002024-05-24 3:06PM EDT2024-06-0746.1444.3046.20+3.64+8.56%42468.69%
CRWD240614C003100002024-05-23 10:29AM EDT2024-06-1445.0046.7047.65+1.50+3.45%11064.72%
CRWD240621C003100002024-05-24 12:21PM EDT2024-06-2151.5547.3548.85+9.05+21.29%995959.28%
CRWD240628C003100002024-05-14 11:29AM EDT2024-06-2833.0547.7550.700.00--156.56%
CRWD240719C003100002024-05-24 3:46PM EDT2024-07-1952.4751.7053.30+2.17+4.31%4829252.51%
CRWD240816C003100002024-05-23 12:44PM EDT2024-08-1659.1055.7557.35+4.50+8.24%1619850.37%
CRWD240920C003100002024-05-24 10:42AM EDT2024-09-2063.2562.5564.20+3.76+6.32%428452.51%
CRWD241018C003100002024-05-24 9:47AM EDT2024-10-1862.5065.6567.25-2.25-3.47%14051.25%
CRWD241220C003100002024-05-22 10:51AM EDT2024-12-2073.6775.6078.300.00-13054.21%
CRWD250117C003100002024-05-22 2:03PM EDT2025-01-1775.0079.0081.350.00-1237254.15%
CRWD250321C003100002024-05-21 10:10AM EDT2025-03-2184.2585.9587.400.00-102153.93%
CRWD250417C003100002024-05-24 1:59PM EDT2025-04-1791.3489.2590.50+43.35+90.33%15354.39%
CRWD250620C003100002024-05-23 9:57AM EDT2025-06-2091.3195.1598.450.00-29355.15%
CRWD251121C003100002024-05-08 9:56AM EDT2025-11-2187.50108.35111.450.00-31055.44%
CRWD260116C003100002024-05-23 1:28PM EDT2026-01-16112.98113.50115.700.00-117855.79%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P003100002024-05-24 3:55PM EDT2024-05-310.140.100.18-0.17-54.84%11543849.12%
CRWD240607P003100002024-05-24 3:27PM EDT2024-06-073.523.453.75-2.03-36.58%3524867.53%
CRWD240614P003100002024-05-24 3:23PM EDT2024-06-144.714.104.90-0.69-12.78%815059.02%
CRWD240621P003100002024-05-24 3:40PM EDT2024-06-215.405.455.70-2.22-29.13%621,07355.20%
CRWD240628P003100002024-05-24 1:28PM EDT2024-06-285.505.906.50-2.70-32.93%203251.37%
CRWD240719P003100002024-05-24 2:51PM EDT2024-07-198.008.158.45-2.46-23.52%3669846.23%
CRWD240816P003100002024-05-24 2:29PM EDT2024-08-1610.9710.8011.60-1.88-14.63%1342943.85%
CRWD240920P003100002024-05-24 2:10PM EDT2024-09-2015.9016.2516.80-1.18-6.91%1757944.89%
CRWD241018P003100002024-05-23 12:56PM EDT2024-10-1819.3917.4518.85-0.03-0.15%215243.13%
CRWD241220P003100002024-05-15 10:30AM EDT2024-12-2030.2525.1527.100.00-1319945.17%
CRWD250117P003100002024-05-24 1:33PM EDT2025-01-1726.9426.9027.90-2.31-7.90%233543.24%
CRWD250321P003100002024-05-01 2:44PM EDT2025-03-2151.3031.8533.750.00-214443.71%
CRWD250417P003100002024-05-03 3:19PM EDT2025-04-1749.5533.5035.900.00-27543.72%
CRWD250620P003100002024-04-26 3:42PM EDT2025-06-2054.5536.6539.200.00-6712442.57%
CRWD251121P003100002024-04-22 2:20PM EDT2025-11-2165.500.000.000.00-601.56%
CRWD260116P003100002024-05-16 12:40PM EDT2026-01-1652.9647.6050.000.00-155941.15%