Italia markets close in 6 hours 43 minutes
FTSE MIB
33.811,23 +182,02 (+0,54%) 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
79,02 +0,91 (+1,17%) Bitcoin EUR
60.733,75 +1.511,12 (+2,55%)
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:330.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00330000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.22 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| CRWD240517C00330000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| CRWD240524C00330000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 6.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CRWD240531C00330000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 7.64 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| CRWD240607C00330000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 14.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRWD240621C00330000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 16.91 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| CRWD240719C00330000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRWD240816C00330000 | 2024-05-02 12:40PM EDT | 2024-08-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD240920C00330000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD241220C00330000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250117C00330000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 56.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD260116C00330000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 75.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00330000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517P00330000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 23.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240524P00330000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 24.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531P00330000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 25.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240614P00330000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00330000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240719P00330000 | 2024-05-03 10:34AM EDT | 2024-07-19 | 40.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816P00330000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 39.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240920P00330000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 44.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241018P00330000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250321P00330000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00330000 | 2024-05-03 3:51PM EDT | 2025-11-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.