Italia markets open in 5 hours 56 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
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.670,13 +652,11 (+1,10%) CMC Crypto 200
1.334,65 +57,67 (+4,52%)
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:390.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 120.56% |
| CRWD240517C00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.09 | 0.35 | -0.05 | -20.00% | 5 | 429 | 59.18% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.20 | 0.55 | 0.00 | - | 7 | 9 | 51.03% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.95 | 0.32 | 1.17 | 0.00 | - | 1 | 2 | 53.76% |
| CRWD240607C00390000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 1.72 | 1.99 | 5.30 | +1.72 | - | - | 2 | 63.11% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 1.92 | 5.85 | +3.98 | - | 1 | - | 58.39% |
| CRWD240621C00390000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 4.42 | 4.10 | 4.70 | +0.47 | +11.90% | 121 | 317 | 55.91% |
| CRWD240719C00390000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 6.00 | 6.25 | 6.85 | -0.05 | -0.83% | 1 | 110 | 50.35% |
| CRWD240816C00390000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 6.14 | 8.50 | 9.60 | 0.00 | - | 1 | 26 | 49.41% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 10.85 | 13.25 | 14.70 | 0.00 | - | 4 | 102 | 50.99% |
| CRWD241018C00390000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 16.50 | 15.65 | 17.75 | +6.80 | +70.10% | 6 | 75 | 50.71% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 23.75 | 23.35 | 24.95 | +2.25 | +10.47% | 1 | 130 | 50.35% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 19.70 | 25.30 | 27.45 | 0.00 | - | 7 | 366 | 50.90% |
| CRWD250321C00390000 | 2024-05-01 2:30PM EDT | 2025-03-21 | 27.70 | 32.15 | 34.75 | 0.00 | - | 9 | 76 | 51.00% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 34.60 | 36.95 | +8.35 | +31.33% | 5 | 77 | 50.95% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 40.30 | 42.40 | 0.00 | - | 1 | 84 | 51.13% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 51.55 | 55.05 | 0.00 | - | 1 | 20 | 51.41% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 56.30 | 60.00 | 0.00 | - | 1 | 51 | 52.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 80.85 | 83.65 | 0.00 | - | 2 | 3 | 53.78% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 82.20 | 84.85 | 0.00 | - | 56 | 29 | 46.25% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 83.35 | 86.15 | 0.00 | - | 1 | 6 | 42.55% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 86.15 | 89.05 | 0.00 | - | 2 | 4 | 42.12% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 34.85% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 35.04% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 100.65 | 104.25 | 0.00 | - | 1 | 27 | 37.87% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 109.40 | 113.10 | 0.00 | - | 1 | 80 | 36.56% |
© 2024 Yahoo. Tutti i diritti riservati.