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
62.675,57 +954,99 (+1,55%)
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:460.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00460000 | 2024-07-25 3:38PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 125.00% |
| CRWD240809C00460000 | 2024-07-15 9:44AM EDT | 2024-08-09 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 138.18% |
| CRWD240816C00460000 | 2024-07-24 12:53PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.10 | 0.00 | - | 17 | 158 | 87.30% |
| CRWD240823C00460000 | 2024-07-18 2:41PM EDT | 2024-08-23 | 0.22 | 0.00 | 2.17 | -0.18 | -45.00% | 1 | 0 | 110.03% |
| CRWD240830C00460000 | 2024-07-19 2:37PM EDT | 2024-08-30 | 1.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 99.02% |
| CRWD240920C00460000 | 2024-07-26 1:46PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.29 | 0.00 | - | 7 | 390 | 62.06% |
| CRWD241018C00460000 | 2024-07-24 9:30AM EDT | 2024-10-18 | 0.54 | 0.16 | 0.74 | -1.01 | -65.16% | 9 | 233 | 55.59% |
| CRWD241115C00460000 | 2024-07-24 2:46PM EDT | 2024-11-15 | 1.15 | 0.28 | 1.29 | 0.00 | - | 1 | 14 | 52.22% |
| CRWD241220C00460000 | 2024-07-26 9:51AM EDT | 2024-12-20 | 1.81 | 0.86 | 2.35 | -0.21 | -10.40% | 1 | 95 | 51.40% |
| CRWD250117C00460000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 2.00 | 1.26 | 2.71 | -0.38 | -15.97% | 3 | 537 | 52.16% |
| CRWD250321C00460000 | 2024-07-25 3:07PM EDT | 2025-03-21 | 4.00 | 3.70 | 3.95 | 0.00 | - | 33 | 251 | 48.55% |
| CRWD250417C00460000 | 2024-07-22 11:59AM EDT | 2025-04-17 | 7.00 | 4.35 | 5.45 | 0.00 | - | 4 | 36 | 49.69% |
| CRWD250620C00460000 | 2024-07-24 2:48PM EDT | 2025-06-20 | 8.50 | 5.90 | 7.50 | 0.00 | - | 2 | 70 | 48.48% |
| CRWD251121C00460000 | 2024-07-24 3:10PM EDT | 2025-11-21 | 15.27 | 12.75 | 14.95 | 0.00 | - | 1 | 6 | 49.40% |
| CRWD260116C00460000 | 2024-07-25 1:04PM EDT | 2026-01-16 | 16.65 | 15.40 | 17.60 | 0.00 | - | 15 | 58 | 49.50% |
| CRWD260618C00460000 | 2024-07-25 10:09AM EDT | 2026-06-18 | 22.00 | 20.55 | 23.50 | 0.00 | - | 1 | 3 | 48.72% |
| CRWD261218C00460000 | 2024-07-16 3:19PM EDT | 2026-12-18 | 84.08 | 29.55 | 33.50 | 0.00 | - | 2 | 6 | 50.31% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00460000 | 2024-06-10 9:35AM EDT | 2024-08-16 | 78.80 | 88.00 | 91.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 2024-09-20 | 142.70 | 151.35 | 155.25 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241018P00460000 | 2024-07-10 10:46AM EDT | 2024-10-18 | 92.87 | 202.20 | 206.00 | 0.00 | - | 1 | 0 | 52.00% |
| CRWD241220P00460000 | 2024-07-24 2:26PM EDT | 2024-12-20 | 198.01 | 201.60 | 205.90 | 0.00 | - | 10 | 0 | 53.97% |
| CRWD250117P00460000 | 2024-07-19 9:39AM EDT | 2025-01-17 | 160.60 | 202.50 | 205.90 | 0.00 | - | 1 | 0 | 49.48% |
| CRWD250321P00460000 | 2024-07-19 9:36AM EDT | 2025-03-21 | 164.60 | 202.55 | 205.90 | 0.00 | - | 2 | 0 | 42.46% |
| CRWD250417P00460000 | 2024-07-19 9:34AM EDT | 2025-04-17 | 166.15 | 202.50 | 205.90 | 0.00 | - | 11 | 0 | 40.25% |
| CRWD250620P00460000 | 2024-07-09 1:17PM EDT | 2025-06-20 | 100.50 | 201.55 | 206.50 | 0.00 | - | 1 | 0 | 38.01% |
| CRWD251121P00460000 | 2024-06-25 2:14PM EDT | 2025-11-21 | 111.85 | 204.55 | 208.50 | 0.00 | - | 2 | 3 | 35.53% |
| CRWD260116P00460000 | 2024-07-24 2:48PM EDT | 2026-01-16 | 202.40 | 203.35 | 207.50 | 0.00 | - | 1 | 17 | 31.84% |
| CRWD260618P00460000 | 2024-07-25 10:56AM EDT | 2026-06-18 | 205.20 | 204.60 | 208.50 | 0.00 | - | 2 | 1 | 29.72% |
© 2024 Yahoo. Tutti i diritti riservati.