Italia markets close in 7 hours 20 minutes
FTSE MIB
33.764,43 +135,22 (+0,40%) 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
78,80 +0,69 (+0,88%) Bitcoin EUR
59.956,95 +791,95 (+1,34%)
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:370.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240517C00370000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD240524C00370000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240531C00370000 | 2024-05-02 2:21PM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240607C00370000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00370000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 6.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRWD240719C00370000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 9.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD240816C00370000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920C00370000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018C00370000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD241220C00370000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00370000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 51.46% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00370000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 64.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00370000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 69.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 34.33% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 37.20% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 44.71% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 36.20% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 43.87% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 34.82% |
© 2024 Yahoo. Tutti i diritti riservati.