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
63.778,21 +1.629,00 (+2,62%)
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:350.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00350000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 565 | 1,397 | 76.56% |
| CRWD240809C00350000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 0.07 | 0.03 | 0.35 | -0.08 | -53.33% | 21 | 526 | 71.58% |
| CRWD240816C00350000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.16 | -0.08 | -33.33% | 599 | 3,734 | 56.15% |
| CRWD240823C00350000 | 2024-07-26 1:21PM EDT | 2024-08-23 | 0.36 | 0.20 | 0.80 | -0.09 | -20.00% | 9 | 463 | 58.50% |
| CRWD240830C00350000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 1.10 | 0.64 | 0.96 | +0.05 | +4.76% | 413 | 516 | 56.81% |
| CRWD240920C00350000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.95 | 1.85 | 2.03 | -0.19 | -8.88% | 349 | 3,319 | 53.91% |
| CRWD241018C00350000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.65 | -0.55 | -14.67% | 100 | 1,776 | 50.63% |
| CRWD241115C00350000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 4.90 | 4.90 | 5.15 | -0.28 | -5.41% | 16 | 385 | 49.39% |
| CRWD241220C00350000 | 2024-07-26 3:43PM EDT | 2024-12-20 | 8.41 | 7.70 | 9.15 | -0.09 | -1.06% | 72 | 1,353 | 50.70% |
| CRWD250117C00350000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 9.50 | 9.45 | 10.15 | -0.25 | -2.56% | 113 | 1,502 | 49.74% |
| CRWD250221C00350000 | 2024-07-25 9:47AM EDT | 2025-02-21 | 13.93 | 10.80 | 11.95 | 0.00 | - | - | - | 48.38% |
| CRWD250321C00350000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 14.41 | 13.40 | 14.80 | -0.99 | -6.43% | 13 | 526 | 49.63% |
| CRWD250417C00350000 | 2024-07-26 3:41PM EDT | 2025-04-17 | 16.59 | 16.15 | 17.30 | -0.76 | -4.38% | 13 | 150 | 50.36% |
| CRWD250620C00350000 | 2024-07-26 1:25PM EDT | 2025-06-20 | 22.00 | 20.25 | 21.55 | +1.18 | +5.67% | 16 | 1,224 | 50.08% |
| CRWD251121C00350000 | 2024-07-25 11:58AM EDT | 2025-11-21 | 30.00 | 29.60 | 31.95 | -1.10 | -3.54% | 1 | 95 | 50.67% |
| CRWD260116C00350000 | 2024-07-26 3:08PM EDT | 2026-01-16 | 33.60 | 32.25 | 34.95 | -0.40 | -1.18% | 9 | 729 | 50.44% |
| CRWD260618C00350000 | 2024-07-26 10:48AM EDT | 2026-06-18 | 43.63 | 41.50 | 43.95 | +0.14 | +0.32% | 6 | 22 | 50.11% |
| CRWD261218C00350000 | 2024-07-26 2:11PM EDT | 2026-12-18 | 53.55 | 51.70 | 54.25 | +0.32 | +0.60% | 4 | 106 | 51.05% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00350000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 93.55 | 92.75 | 95.95 | -2.15 | -2.25% | 86 | 92 | 117.43% |
| CRWD240809P00350000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 94.05 | 92.05 | 96.00 | +1.80 | +1.95% | 5 | 4 | 71.39% |
| CRWD240816P00350000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 92.10 | 92.65 | 96.00 | -2.95 | -3.10% | 101 | 76 | 67.29% |
| CRWD240823P00350000 | 2024-07-26 1:58PM EDT | 2024-08-23 | 94.72 | 91.60 | 95.90 | -0.65 | -0.68% | 16 | 14 | 77.34% |
| CRWD240830P00350000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 93.00 | 92.55 | 96.00 | +0.87 | +0.94% | 17 | 80 | 51.22% |
| CRWD240920P00350000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 93.25 | 93.05 | 96.25 | -0.95 | -1.01% | 30 | 907 | 56.79% |
| CRWD241018P00350000 | 2024-07-26 12:07PM EDT | 2024-10-18 | 96.25 | 93.20 | 96.35 | +3.10 | +3.33% | 23 | 194 | 46.85% |
| CRWD241115P00350000 | 2024-07-24 12:26PM EDT | 2024-11-15 | 96.40 | 94.35 | 97.00 | +5.28 | +5.79% | 5 | 37 | 43.04% |
| CRWD241220P00350000 | 2024-07-26 9:55AM EDT | 2024-12-20 | 96.43 | 96.35 | 97.70 | +1.10 | +1.15% | 1 | 312 | 39.67% |
| CRWD250117P00350000 | 2024-07-25 2:20PM EDT | 2025-01-17 | 96.55 | 96.10 | 99.40 | 0.00 | - | 3 | 944 | 40.49% |
| CRWD250321P00350000 | 2024-07-24 3:56PM EDT | 2025-03-21 | 99.78 | 98.45 | 101.45 | 0.00 | - | 3 | 344 | 38.49% |
| CRWD250417P00350000 | 2024-07-23 10:57AM EDT | 2025-04-17 | 94.00 | 99.55 | 102.60 | 0.00 | - | 2 | 23 | 38.32% |
| CRWD250620P00350000 | 2024-07-25 3:03PM EDT | 2025-06-20 | 103.44 | 101.40 | 105.50 | 0.00 | - | 3 | 415 | 38.31% |
| CRWD251121P00350000 | 2024-07-25 9:30AM EDT | 2025-11-21 | 106.83 | 107.05 | 109.60 | 0.00 | - | 1 | 20 | 35.84% |
| CRWD260116P00350000 | 2024-07-25 3:58PM EDT | 2026-01-16 | 111.10 | 107.55 | 110.75 | 0.00 | - | 2 | 512 | 35.00% |
| CRWD260618P00350000 | 2024-07-26 1:27PM EDT | 2026-06-18 | 113.28 | 112.35 | 116.30 | -2.17 | -1.88% | 2 | 107 | 35.28% |
| CRWD261218P00350000 | 2024-07-25 3:29PM EDT | 2026-12-18 | 118.60 | 116.90 | 120.85 | 0.00 | - | 2 | 76 | 34.45% |
© 2024 Yahoo. Tutti i diritti riservati.