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
63.493,40 +1.352,48 (+2,18%)
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:450.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00450000 | 2024-07-25 3:38PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 118.75% |
| CRWD240809C00450000 | 2024-07-25 11:18AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.39 | 0.00 | - | 9 | 23 | 118.36% |
| CRWD240816C00450000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 70 | 867 | 75.00% |
| CRWD240823C00450000 | 2024-07-26 10:56AM EDT | 2024-08-23 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 16 | 97.95% |
| CRWD240830C00450000 | 2024-07-25 2:09PM EDT | 2024-08-30 | 0.37 | 0.01 | 0.57 | 0.00 | - | 5 | 14 | 78.66% |
| CRWD240920C00450000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.29 | 0.20 | 0.28 | -0.20 | -40.82% | 14 | 325 | 60.74% |
| CRWD241018C00450000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 0.45 | 0.39 | 0.95 | -0.22 | -32.84% | 47 | 255 | 57.08% |
| CRWD241115C00450000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 0.81 | 0.32 | 1.02 | -0.21 | -20.59% | 19 | 1,687 | 52.83% |
| CRWD241220C00450000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 1.82 | 1.65 | 1.93 | 0.00 | - | 62 | 269 | 50.94% |
| CRWD250117C00450000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 2.39 | 2.15 | 2.64 | +0.14 | +6.22% | 46 | 964 | 50.43% |
| CRWD250321C00450000 | 2024-07-26 9:50AM EDT | 2025-03-21 | 4.50 | 4.15 | 4.45 | -0.40 | -8.16% | 3 | 144 | 48.59% |
| CRWD250417C00450000 | 2024-07-26 12:29PM EDT | 2025-04-17 | 5.26 | 5.10 | 6.15 | -0.49 | -8.52% | 1 | 52 | 49.94% |
| CRWD250620C00450000 | 2024-07-26 3:31PM EDT | 2025-06-20 | 8.05 | 7.45 | 8.35 | -0.25 | -3.01% | 1 | 731 | 48.74% |
| CRWD251121C00450000 | 2024-07-25 11:58AM EDT | 2025-11-21 | 14.72 | 13.85 | 16.15 | 0.00 | - | 10 | 60 | 49.64% |
| CRWD260116C00450000 | 2024-07-26 2:06PM EDT | 2026-01-16 | 17.10 | 16.40 | 18.40 | -0.95 | -5.26% | 37 | 182 | 49.26% |
| CRWD260618C00450000 | 2024-07-26 3:58PM EDT | 2026-06-18 | 24.00 | 23.10 | 25.45 | 0.00 | - | 2 | 24 | 49.35% |
| CRWD261218C00450000 | 2024-07-25 2:22PM EDT | 2026-12-18 | 33.46 | 30.95 | 35.00 | 0.00 | - | 4 | 25 | 50.45% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00450000 | 2024-07-10 9:31AM EDT | 2024-08-02 | 72.65 | 191.75 | 196.00 | 0.00 | - | 1 | 0 | 140.63% |
| CRWD240816P00450000 | 2024-07-10 3:13PM EDT | 2024-08-16 | 78.20 | 191.90 | 196.00 | 0.00 | - | 8 | 0 | 90.82% |
| CRWD240920P00450000 | 2024-07-01 1:46PM EDT | 2024-09-20 | 67.80 | 192.50 | 196.00 | 0.00 | - | 2 | 0 | 65.28% |
| CRWD241018P00450000 | 2024-07-19 12:04PM EDT | 2024-10-18 | 138.60 | 192.10 | 196.00 | 0.00 | - | 2 | 0 | 69.96% |
| CRWD241220P00450000 | 2024-07-10 2:42PM EDT | 2024-12-20 | 89.15 | 191.55 | 195.90 | 0.00 | - | 6 | 0 | 52.43% |
| CRWD250117P00450000 | 2024-07-22 3:22PM EDT | 2025-01-17 | 185.20 | 191.60 | 196.00 | 0.00 | - | 20 | 0 | 48.51% |
| CRWD250321P00450000 | 2024-07-22 10:30AM EDT | 2025-03-21 | 179.00 | 191.50 | 195.90 | 0.00 | - | 3 | 0 | 41.25% |
| CRWD250417P00450000 | 2024-07-19 9:34AM EDT | 2025-04-17 | 157.05 | 191.60 | 196.00 | 0.00 | - | 3 | 0 | 39.47% |
| CRWD250620P00450000 | 2024-07-23 2:01PM EDT | 2025-06-20 | 179.35 | 191.55 | 196.50 | 0.00 | - | 5 | 7 | 36.95% |
| CRWD251121P00450000 | 2024-06-25 2:22PM EDT | 2025-11-21 | 104.70 | 195.05 | 199.20 | 0.00 | - | - | 34 | 35.80% |
| CRWD260116P00450000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 195.05 | 193.00 | 196.65 | +0.97 | +0.50% | 3 | 339 | 29.25% |
| CRWD261218P00450000 | 2024-07-23 3:49PM EDT | 2026-12-18 | 189.73 | 197.00 | 202.00 | 0.00 | - | - | 5 | 29.80% |
© 2024 Yahoo. Tutti i diritti riservati.