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
63.595,65 +1.430,02 (+2,30%)
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:370.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00370000 | 2024-07-26 2:30PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 1,581 | 81.25% |
| CRWD240809C00370000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.05 | 0.01 | 0.19 | -0.13 | -72.22% | 39 | 282 | 75.98% |
| CRWD240816C00370000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 59 | 1,126 | 61.33% |
| CRWD240823C00370000 | 2024-07-24 12:43PM EDT | 2024-08-23 | 0.40 | 0.09 | 0.50 | +0.01 | +2.56% | 1 | 188 | 61.72% |
| CRWD240830C00370000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 0.60 | 0.40 | 0.66 | +0.05 | +9.09% | 133 | 766 | 60.35% |
| CRWD240920C00370000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.29 | 1.10 | 1.26 | -0.15 | -10.42% | 84 | 1,600 | 54.93% |
| CRWD241018C00370000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 2.19 | 1.56 | 2.31 | -0.31 | -12.40% | 20 | 307 | 51.67% |
| CRWD241115C00370000 | 2024-07-26 1:20PM EDT | 2024-11-15 | 3.25 | 3.00 | 4.50 | -0.24 | -6.88% | 9 | 105 | 50.40% |
| CRWD241220C00370000 | 2024-07-26 3:25PM EDT | 2024-12-20 | 6.10 | 5.90 | 6.25 | +0.26 | +4.45% | 12 | 381 | 50.42% |
| CRWD250117C00370000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 7.45 | 7.00 | 7.35 | +0.25 | +3.47% | 13 | 1,168 | 49.04% |
| CRWD250221C00370000 | 2024-07-24 12:34PM EDT | 2025-02-21 | 8.70 | 8.25 | 9.20 | -2.05 | -19.07% | 2 | 1 | 48.24% |
| CRWD250321C00370000 | 2024-07-24 9:34AM EDT | 2025-03-21 | 16.06 | 9.95 | 12.20 | 0.00 | - | 1 | 136 | 50.17% |
| CRWD250417C00370000 | 2024-07-22 3:49PM EDT | 2025-04-17 | 17.50 | 12.15 | 13.70 | 0.00 | - | 12 | 87 | 49.72% |
| CRWD250620C00370000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 17.15 | 14.55 | 17.75 | -1.15 | -6.28% | 20 | 129 | 49.61% |
| CRWD251121C00370000 | 2024-07-24 10:55AM EDT | 2025-11-21 | 30.00 | 24.95 | 28.05 | 0.00 | - | 1 | 22 | 50.60% |
| CRWD260116C00370000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 30.35 | 28.85 | 31.35 | +0.10 | +0.33% | 12 | 173 | 50.69% |
| CRWD260618C00370000 | 2024-07-26 2:09PM EDT | 2026-06-18 | 38.20 | 36.65 | 39.15 | +1.20 | +3.24% | 4 | 55 | 50.43% |
| CRWD261218C00370000 | 2024-07-25 10:04AM EDT | 2026-12-18 | 47.81 | 46.90 | 49.45 | +0.36 | +0.76% | 2 | 44 | 50.60% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00370000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 112.30 | 112.50 | 116.00 | +0.10 | +0.09% | 4 | 3 | 129.59% |
| CRWD240809P00370000 | 2024-07-25 3:36PM EDT | 2024-08-09 | 113.96 | 111.60 | 116.00 | 0.00 | - | 1 | 0 | 124.66% |
| CRWD240816P00370000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 115.15 | 112.45 | 116.00 | +1.45 | +1.28% | 32 | 19 | 74.17% |
| CRWD240823P00370000 | 2024-07-25 3:15PM EDT | 2024-08-23 | 115.50 | 112.50 | 115.90 | 0.00 | - | 18 | 1 | 63.62% |
| CRWD240830P00370000 | 2024-07-26 1:47PM EDT | 2024-08-30 | 114.25 | 111.50 | 115.85 | +1.77 | +1.57% | 3 | 2 | 77.61% |
| CRWD240920P00370000 | 2024-07-26 10:58AM EDT | 2024-09-20 | 116.21 | 112.65 | 116.10 | +3.43 | +3.04% | 7 | 346 | 63.00% |
| CRWD241018P00370000 | 2024-07-25 12:46PM EDT | 2024-10-18 | 112.35 | 112.85 | 116.25 | 0.00 | - | 3 | 73 | 52.22% |
| CRWD241115P00370000 | 2024-07-26 11:46AM EDT | 2024-11-15 | 116.10 | 112.80 | 116.60 | +7.85 | +7.25% | 2 | 48 | 46.70% |
| CRWD241220P00370000 | 2024-07-24 11:32AM EDT | 2024-12-20 | 109.22 | 114.10 | 116.95 | 0.00 | - | 1 | 421 | 41.99% |
| CRWD250117P00370000 | 2024-07-25 3:09PM EDT | 2025-01-17 | 115.95 | 114.95 | 117.35 | 0.00 | - | 6 | 951 | 39.69% |
| CRWD250221P00370000 | 2024-07-24 3:52PM EDT | 2025-02-21 | 114.14 | 114.85 | 117.25 | 0.00 | - | 1 | 1 | 35.97% |
| CRWD250321P00370000 | 2024-07-23 1:54PM EDT | 2025-03-21 | 106.31 | 116.45 | 119.15 | 0.00 | - | 4 | 61 | 38.12% |
| CRWD250417P00370000 | 2024-07-25 10:27AM EDT | 2025-04-17 | 118.82 | 117.00 | 119.45 | 0.00 | - | 2 | 15 | 36.71% |
| CRWD250620P00370000 | 2024-07-25 11:12AM EDT | 2025-06-20 | 119.00 | 118.80 | 121.60 | 0.00 | - | 4 | 60 | 36.44% |
| CRWD251121P00370000 | 2024-07-22 2:03PM EDT | 2025-11-21 | 119.70 | 122.60 | 126.45 | 0.00 | - | 2 | 4 | 35.71% |
| CRWD260116P00370000 | 2024-07-26 3:39PM EDT | 2026-01-16 | 124.77 | 123.20 | 126.70 | -3.43 | -2.68% | 2 | 358 | 34.06% |
| CRWD260618P00370000 | 2024-07-24 3:56PM EDT | 2026-06-18 | 129.11 | 127.45 | 131.40 | 0.00 | - | 150 | 125 | 34.11% |
| CRWD261218P00370000 | 2024-07-19 11:25AM EDT | 2026-12-18 | 106.25 | 131.55 | 135.65 | 0.00 | - | 1 | 3 | 33.38% |
© 2024 Yahoo. Tutti i diritti riservati.