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
63.428,39 +1.472,09 (+2,38%)
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:380.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00380000 | 2024-07-26 2:55PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 593 | 87.50% |
| CRWD240809C00380000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 147 | 319 | 78.71% |
| CRWD240816C00380000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.16 | -0.03 | -27.27% | 601 | 1,912 | 66.21% |
| CRWD240823C00380000 | 2024-07-26 1:58PM EDT | 2024-08-23 | 0.38 | 0.03 | 0.74 | -0.12 | -24.00% | 2 | 169 | 67.97% |
| CRWD240830C00380000 | 2024-07-25 12:04PM EDT | 2024-08-30 | 0.55 | 0.18 | 1.14 | 0.00 | - | 3 | 226 | 66.16% |
| CRWD240920C00380000 | 2024-07-26 12:59PM EDT | 2024-09-20 | 1.02 | 0.80 | 1.18 | -0.14 | -12.07% | 14 | 3,218 | 56.13% |
| CRWD241018C00380000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 1.77 | 1.19 | 2.16 | -0.18 | -9.23% | 12 | 507 | 50.75% |
| CRWD241115C00380000 | 2024-07-26 2:18PM EDT | 2024-11-15 | 2.97 | 2.66 | 2.92 | -0.23 | -7.19% | 23 | 596 | 49.73% |
| CRWD241220C00380000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 5.08 | 5.00 | 5.35 | -0.28 | -5.22% | 34 | 390 | 50.37% |
| CRWD250117C00380000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 6.02 | 6.00 | 6.35 | -0.18 | -2.90% | 45 | 603 | 48.99% |
| CRWD250321C00380000 | 2024-07-25 3:40PM EDT | 2025-03-21 | 10.28 | 9.65 | 11.00 | +0.28 | +2.80% | 1 | 288 | 50.28% |
| CRWD250417C00380000 | 2024-07-26 9:30AM EDT | 2025-04-17 | 11.10 | 11.30 | 12.85 | -1.40 | -11.20% | 8 | 54 | 50.43% |
| CRWD250620C00380000 | 2024-07-26 3:34PM EDT | 2025-06-20 | 14.95 | 14.25 | 16.25 | -1.43 | -8.73% | 9 | 349 | 49.59% |
| CRWD251121C00380000 | 2024-07-25 10:05AM EDT | 2025-11-21 | 25.10 | 23.45 | 25.45 | 0.00 | - | 1 | 47 | 49.79% |
| CRWD260116C00380000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 28.20 | 26.60 | 28.75 | -0.28 | -0.98% | 2 | 89 | 49.98% |
| CRWD260618C00380000 | 2024-07-26 10:12AM EDT | 2026-06-18 | 36.30 | 34.75 | 37.40 | -3.60 | -9.02% | 6 | 17 | 50.51% |
| CRWD261218C00380000 | 2024-07-26 2:11PM EDT | 2026-12-18 | 46.35 | 44.80 | 47.15 | +0.28 | +0.61% | 11 | 41 | 50.41% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00380000 | 2024-07-25 3:36PM EDT | 2024-08-02 | 120.60 | 122.50 | 126.00 | -3.55 | -2.86% | 5 | 1 | 137.31% |
| CRWD240809P00380000 | 2024-07-25 3:36PM EDT | 2024-08-09 | 124.07 | 121.70 | 125.90 | 0.00 | - | 2 | 0 | 129.91% |
| CRWD240816P00380000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 121.95 | 122.50 | 125.95 | -1.75 | -1.41% | 14 | 9 | 78.56% |
| CRWD240823P00380000 | 2024-07-23 9:46AM EDT | 2024-08-23 | 113.51 | 121.50 | 125.85 | 0.00 | - | 2 | 0 | 91.38% |
| CRWD240830P00380000 | 2024-07-25 3:13PM EDT | 2024-08-30 | 125.65 | 121.50 | 125.90 | 0.00 | - | 248 | 0 | 82.18% |
| CRWD240920P00380000 | 2024-07-25 10:03AM EDT | 2024-09-20 | 124.92 | 121.75 | 126.00 | -1.23 | -0.98% | 13 | 635 | 65.66% |
| CRWD241018P00380000 | 2024-07-26 10:44AM EDT | 2024-10-18 | 127.10 | 122.60 | 126.10 | +14.95 | +13.33% | 12 | 82 | 54.17% |
| CRWD241115P00380000 | 2024-07-22 2:31PM EDT | 2024-11-15 | 116.60 | 122.80 | 126.30 | 0.00 | - | 10 | 27 | 47.83% |
| CRWD241220P00380000 | 2024-07-24 3:18PM EDT | 2024-12-20 | 121.40 | 123.90 | 127.00 | 0.00 | - | 15 | 134 | 44.30% |
| CRWD250117P00380000 | 2024-07-25 2:09PM EDT | 2025-01-17 | 124.46 | 123.55 | 127.25 | 0.00 | - | 47 | 331 | 41.38% |
| CRWD250321P00380000 | 2024-07-16 1:30PM EDT | 2025-03-21 | 52.20 | 125.65 | 128.15 | 0.00 | - | 1 | 37 | 37.70% |
| CRWD250417P00380000 | 2024-07-19 12:52PM EDT | 2025-04-17 | 94.22 | 126.20 | 128.80 | 0.00 | - | 2 | 7 | 37.13% |
| CRWD250620P00380000 | 2024-07-24 12:20PM EDT | 2025-06-20 | 125.50 | 127.60 | 130.35 | 0.00 | - | 1 | 321 | 36.05% |
| CRWD251121P00380000 | 2024-07-22 11:18AM EDT | 2025-11-21 | 123.81 | 130.90 | 134.45 | 0.00 | - | 5 | 13 | 34.90% |
| CRWD260116P00380000 | 2024-07-25 1:40PM EDT | 2026-01-16 | 133.40 | 131.80 | 135.25 | 0.00 | - | 4 | 107 | 33.91% |
| CRWD260618P00380000 | 2024-07-05 3:43PM EDT | 2026-06-18 | 73.10 | 135.35 | 139.15 | 0.00 | - | 2 | 15 | 33.44% |
| CRWD261218P00380000 | 2024-07-25 9:54AM EDT | 2026-12-18 | 140.40 | 139.00 | 143.35 | 0.00 | - | 1 | 16 | 32.88% |
© 2024 Yahoo. Tutti i diritti riservati.