Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.309,09 -1.316,26 (-2,25%) CMC Crypto 200
1.308,45 +13,78 (+1,06%)
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:480.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00480000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 491 | 86.72% |
| CRWD240621C00480000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.49 | 0.24 | 0.89 | 0.00 | - | 2 | 306 | 58.62% |
| CRWD240719C00480000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 1.08 | 0.50 | 1.36 | 0.00 | - | 1 | 132 | 53.24% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 0.88 | 1.67 | 1.87 | 0.00 | - | 4 | 22 | 48.08% |
| CRWD240920C00480000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 4.05 | 3.15 | 4.30 | +0.15 | +3.85% | 8 | 133 | 49.79% |
| CRWD241018C00480000 | 2024-04-09 3:49PM EDT | 2024-10-18 | 5.00 | 5.05 | 5.55 | 0.00 | - | 3 | 452 | 48.39% |
| CRWD241220C00480000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 10.12 | 8.55 | 9.95 | 0.00 | - | 1 | 289 | 48.67% |
| CRWD250117C00480000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 12.45 | 10.10 | 12.80 | +0.60 | +5.06% | 3 | 1,200 | 49.87% |
| CRWD250321C00480000 | 2024-05-02 10:31AM EDT | 2025-03-21 | 14.40 | 15.75 | 17.65 | 0.00 | - | 9 | 13 | 50.12% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 2025-04-17 | 16.39 | 17.70 | 19.50 | 0.00 | - | 1 | 61 | 50.00% |
| CRWD250620C00480000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 22.40 | 21.90 | 24.60 | 0.00 | - | 1 | 137 | 50.48% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 2025-11-21 | 28.04 | 32.70 | 36.35 | 0.00 | - | 3 | 45 | 50.08% |
| CRWD260116C00480000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 39.93 | 36.70 | 38.80 | 0.00 | - | 1 | 1,394 | 50.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 2024-05-17 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 108.69% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 2024-06-21 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 51.37% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 2024-07-19 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 2024-09-20 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 52.37% |
| CRWD241018P00480000 | 2024-03-04 4:34PM EDT | 2024-10-18 | 169.55 | 159.45 | 161.80 | 0.00 | - | 19 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 2024-12-20 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 2025-01-17 | 168.94 | 163.95 | 165.85 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 33.68% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 2025-06-20 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 0.00% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 2025-11-21 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD260116P00480000 | 2024-05-06 10:39AM EDT | 2026-01-16 | 177.00 | 176.35 | 180.10 | 0.00 | - | 1 | 2 | 32.97% |
© 2024 Yahoo. Tutti i diritti riservati.