Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
351,47+9,12 (+2,66%)
Alla chiusura: 04:00PM EDT
352,80 +1,33 (+0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240607C004400002024-05-24 11:25AM EDT2024-06-071.150.971.07+0.43+59.72%67571.02%
CRWD240614C004400002024-05-20 10:30AM EDT2024-06-141.841.581.92+0.07+3.95%16864.21%
CRWD240621C004400002024-05-24 10:14AM EDT2024-06-211.851.592.29+0.03+1.65%1071656.59%
CRWD240628C004400002024-05-24 9:30AM EDT2024-06-281.952.213.70-0.49-20.08%1455.97%
CRWD240719C004400002024-05-24 12:37PM EDT2024-07-194.253.454.40+1.05+32.81%136649.16%
CRWD240816C004400002024-05-24 1:08PM EDT2024-08-166.806.506.95+1.05+18.26%45446.25%
CRWD240920C004400002024-05-24 11:26AM EDT2024-09-2012.5011.9512.20+2.35+23.15%14347.81%
CRWD241018C004400002024-05-24 2:26PM EDT2024-10-1815.2014.7015.10+1.45+10.55%26147.02%
CRWD241220C004400002024-05-17 9:49AM EDT2024-12-2021.7023.2024.000.00-43948.85%
CRWD250117C004400002024-05-24 12:02PM EDT2025-01-1727.7026.1026.85+3.35+13.76%88948.61%
CRWD250321C004400002024-05-24 12:04PM EDT2025-03-2134.6032.6534.30+11.85+52.09%28549.39%
CRWD250417C004400002024-05-15 2:21PM EDT2025-04-1733.8035.6037.300.00-51649.64%
CRWD250620C004400002024-05-01 12:08PM EDT2025-06-2022.3341.8543.950.00-51050.08%
CRWD251121C004400002024-05-20 10:46AM EDT2025-11-2155.8156.5058.850.00-1750.48%
CRWD260116C004400002024-05-24 11:04AM EDT2026-01-1661.7561.9064.50+2.25+3.78%39251.14%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240621P004400002024-04-30 9:52AM EDT2024-06-21139.1188.8590.650.00-1051.12%
CRWD240719P004400002024-03-01 4:25PM EDT2024-07-19130.00118.90120.900.00-921109.74%
CRWD240816P004400002024-03-01 3:20PM EDT2024-08-16130.20120.05122.650.00-101091.61%
CRWD240920P004400002024-03-06 2:07PM EDT2024-09-20111.11125.55127.650.00-21183.66%
CRWD241220P004400002024-03-06 10:30AM EDT2024-12-20106.55130.25131.850.00-1467.16%
CRWD250117P004400002024-05-15 3:37PM EDT2025-01-17109.41102.60104.500.00-23637.85%
CRWD260116P004400002024-02-27 11:40AM EDT2026-01-16142.80137.50142.000.00--045.77%