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
63.324,29 +1.319,96 (+2,13%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00480000 | 2024-07-22 10:39AM EDT | 2024-08-02 | 0.30 | 0.00 | 0.01 | 0.00 | - | 31 | 94 | 131.25% |
| CRWD240809C00480000 | 2024-07-26 11:24AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 105.86% |
| CRWD240816C00480000 | 2024-07-25 1:10PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.06 | 0.00 | - | 41 | 738 | 87.89% |
| CRWD240823C00480000 | 2024-07-08 2:57PM EDT | 2024-08-23 | 1.20 | 0.00 | 2.16 | 0.00 | - | 10 | 30 | 116.21% |
| CRWD240830C00480000 | 2024-07-23 12:27PM EDT | 2024-08-30 | 0.38 | 0.14 | 1.00 | 0.00 | - | 1 | 24 | 94.29% |
| CRWD240920C00480000 | 2024-07-26 11:44AM EDT | 2024-09-20 | 0.15 | 0.04 | 1.00 | -0.15 | -50.00% | 6 | 695 | 73.58% |
| CRWD241018C00480000 | 2024-07-22 9:56AM EDT | 2024-10-18 | 1.40 | 0.11 | 0.80 | 0.00 | - | 3 | 597 | 58.98% |
| CRWD241115C00480000 | 2024-07-25 10:45AM EDT | 2024-11-15 | 0.77 | 0.19 | 1.12 | 0.00 | - | 1 | 49 | 53.78% |
| CRWD241220C00480000 | 2024-07-25 11:28AM EDT | 2024-12-20 | 1.32 | 1.00 | 1.99 | 0.00 | - | 149 | 270 | 53.58% |
| CRWD250117C00480000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 1.55 | 1.25 | 1.75 | -0.11 | -6.63% | 45 | 1,440 | 50.51% |
| CRWD250321C00480000 | 2024-07-26 10:40AM EDT | 2025-03-21 | 3.00 | 2.91 | 3.20 | -0.50 | -14.29% | 1 | 42 | 48.75% |
| CRWD250417C00480000 | 2024-07-25 1:14PM EDT | 2025-04-17 | 4.20 | 3.65 | 4.35 | 0.00 | - | 2 | 70 | 49.43% |
| CRWD250620C00480000 | 2024-07-26 1:35PM EDT | 2025-06-20 | 6.00 | 5.55 | 6.45 | -0.41 | -6.40% | 10 | 175 | 48.81% |
| CRWD251121C00480000 | 2024-07-26 9:38AM EDT | 2025-11-21 | 12.35 | 11.10 | 13.50 | +0.49 | +4.13% | 1 | 52 | 49.77% |
| CRWD260116C00480000 | 2024-07-26 3:12PM EDT | 2026-01-16 | 13.80 | 13.15 | 14.60 | -0.30 | -2.13% | 18 | 1,389 | 48.33% |
| CRWD260618C00480000 | 2024-07-25 10:33AM EDT | 2026-06-18 | 20.87 | 18.55 | 21.95 | 0.00 | - | 1 | 5 | 49.23% |
| CRWD261218C00480000 | 2024-07-22 3:09PM EDT | 2026-12-18 | 34.00 | 27.55 | 31.00 | 0.00 | - | 6 | 5 | 50.26% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00480000 | 2024-06-20 11:17AM EDT | 2024-08-16 | 93.11 | 172.85 | 177.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-07-22 3:45PM EDT | 2024-09-20 | 215.12 | 222.10 | 226.00 | 0.00 | - | 1 | 0 | 65.72% |
| 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 | 2024-07-19 3:36PM EDT | 2025-01-17 | 176.55 | 222.50 | 225.90 | 0.00 | - | 6 | 0 | 52.17% |
| CRWD250321P00480000 | 2024-07-19 9:45AM EDT | 2025-03-21 | 179.19 | 222.50 | 225.90 | 0.00 | - | 3 | 0 | 44.77% |
| CRWD250417P00480000 | 2024-07-19 9:39AM EDT | 2025-04-17 | 181.15 | 221.50 | 225.90 | 0.00 | - | 10 | 0 | 42.44% |
| CRWD250620P00480000 | 2024-07-23 12:21PM EDT | 2025-06-20 | 208.00 | 221.50 | 226.45 | 0.00 | - | 1 | 0 | 39.89% |
| CRWD251121P00480000 | 2024-07-23 1:45PM EDT | 2025-11-21 | 210.52 | 221.50 | 226.50 | 0.00 | - | 1 | 1 | 33.09% |
| CRWD260116P00480000 | 2024-07-26 2:27PM EDT | 2026-01-16 | 224.22 | 222.00 | 226.50 | +4.58 | +2.09% | 2 | 126 | 31.35% |
© 2024 Yahoo. Tutti i diritti riservati.