Italia markets open in 2 hours 22 minutes
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%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.432,18 +558,15 (+0,95%) CMC Crypto 200
1.330,21 +53,23 (+4,17%)
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:360.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00360000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| CRWD240517C00360000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| CRWD240524C00360000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240531C00360000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240607C00360000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240614C00360000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00360000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CRWD240719C00360000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240816C00360000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 14.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240920C00360000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRWD241018C00360000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRWD241220C00360000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117C00360000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 30.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00360000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 67.64 | 0.00 | 0.00 | +6.81 | +11.20% | 1 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00360000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 58.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 78.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 57.52% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 2025-01-17 | 82.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 47.89% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 51.16% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 36.96% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.