Italia markets closed
Dow Jones
39.015,72 +131,46 (+0,34%) Nasdaq
16.285,78 -46,78 (-0,29%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.142,17 -683,44 (-1,16%) CMC Crypto 200
1.327,36 +32,69 (+2,52%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:04PM EDT. Mercato aperto.
Prezzo d'esercizio:460.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00460000 | 2024-04-29 11:37AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.40 | 0.00 | - | 2 | 94 | 100.39% |
| CRWD240621C00460000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 0.90 | 0.45 | 1.26 | 0.00 | - | 3 | 60 | 58.25% |
| CRWD240719C00460000 | 2024-04-30 10:21AM EDT | 2024-07-19 | 1.13 | 1.50 | 1.65 | 0.00 | - | 1 | 63 | 51.09% |
| CRWD240816C00460000 | 2024-05-07 11:03AM EDT | 2024-08-16 | 2.58 | 2.48 | 2.67 | 0.00 | - | 1 | 43 | 48.48% |
| CRWD240920C00460000 | 2024-04-25 3:09PM EDT | 2024-09-20 | 3.60 | 5.20 | 5.95 | 0.00 | - | 26 | 59 | 50.10% |
| CRWD241018C00460000 | 2024-05-07 3:20PM EDT | 2024-10-18 | 7.10 | 6.90 | 7.25 | 0.00 | - | 2 | 61 | 49.16% |
| CRWD241220C00460000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 12.80 | 11.85 | 12.25 | 0.00 | - | 1 | 17 | 49.45% |
| CRWD250117C00460000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 14.70 | 12.80 | 15.10 | +0.50 | +3.52% | 13 | 540 | 50.30% |
| CRWD250321C00460000 | 2024-05-02 9:42AM EDT | 2025-03-21 | 16.30 | 19.10 | 20.30 | 0.00 | - | 2 | 28 | 50.57% |
| CRWD250417C00460000 | 2024-04-12 10:53AM EDT | 2025-04-17 | 20.25 | 20.25 | 21.50 | 0.00 | - | 2 | 16 | 49.72% |
| CRWD250620C00460000 | 2024-04-18 2:23PM EDT | 2025-06-20 | 19.26 | 25.00 | 28.15 | 0.00 | - | 1 | 31 | 50.06% |
| CRWD251121C00460000 | 2024-04-29 12:41PM EDT | 2025-11-21 | 34.20 | 37.75 | 38.90 | 0.00 | - | 2 | 7 | 50.84% |
| CRWD260116C00460000 | 2024-03-19 3:15PM EDT | 2026-01-16 | 45.00 | 30.65 | 31.65 | 0.00 | - | 1 | 13 | 44.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00460000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 143.05 | 144.20 | 147.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 2024-06-21 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 2024-07-19 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 2024-08-16 | 144.28 | 148.25 | 152.10 | 0.00 | - | 40 | 0 | 53.46% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 2024-09-20 | 142.70 | 151.35 | 156.70 | 0.00 | - | 7 | 0 | 51.06% |
| CRWD241018P00460000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 153.80 | 145.60 | 148.60 | 0.00 | - | 1 | 1 | 28.43% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 2025-01-17 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD251121P00460000 | 2024-02-20 4:28PM EDT | 2025-11-21 | 157.98 | 146.15 | 149.05 | 0.00 | - | - | 3 | 17.06% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 2026-01-16 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 37.12% |
© 2024 Yahoo. Tutti i diritti riservati.