Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.946,32 -2.460,62 (-4,36%) CMC Crypto 200
1.273,25 -65,82 (-4,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 128.50 | 132.00 | 0.00 | - | 2 | 2 | 387.89% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 123.50 | 127.05 | 0.00 | - | 1 | 14 | 373.14% |
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 120.00 | 118.50 | 122.00 | 0.00 | - | 1 | 2 | 354.10% |
| CRWD240503C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 113.81 | 113.50 | 117.05 | 0.00 | - | 5 | 6 | 340.04% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 98.50 | 102.10 | 0.00 | - | 1 | 0 | 295.31% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 93.50 | 97.30 | 0.00 | - | 1 | 1 | 287.55% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 88.50 | 92.05 | 0.00 | - | - | 1 | 263.82% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 83.50 | 87.10 | 0.00 | - | - | 1 | 251.27% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 68.50 | 72.35 | 0.00 | - | 1 | 1 | 216.80% |
| CRWD240503C00230000 | 2024-05-01 3:27PM EDT | 230.00 | 70.33 | 63.55 | 67.20 | +1.50 | +2.18% | 1 | 1 | 198.83% |
| CRWD240503C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.33 | 58.50 | 62.15 | +6.44 | +10.94% | 1 | 3 | 184.03% |
| CRWD240503C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 53.27 | 53.50 | 57.00 | -2.42 | -4.35% | 1 | 1 | 166.85% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 43.50 | 47.20 | 0.00 | - | 80 | 8 | 145.70% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 38.55 | 42.20 | 0.00 | - | 16 | 17 | 132.64% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 33.70 | 37.20 | 0.00 | - | 10 | 20 | 50.00% |
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 265.00 | 29.11 | 28.50 | 32.25 | 0.00 | - | 3 | 4 | 107.45% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 26.10 | 29.85 | 0.00 | - | - | 16 | 102.61% |
| CRWD240503C00270000 | 2024-05-01 3:41PM EDT | 270.00 | 27.06 | 23.65 | 27.40 | +1.53 | +5.99% | 1 | 55 | 96.73% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 21.60 | 24.90 | 0.00 | - | 1 | 11 | 54.88% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 19.45 | 22.55 | 0.00 | - | 12 | 25 | 57.13% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 17.00 | 20.05 | 0.00 | - | 4 | 36 | 52.15% |
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 280.00 | 23.74 | 15.25 | 18.00 | 0.00 | - | 3 | 32 | 57.57% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 12.95 | 15.35 | 0.00 | - | 2 | 14 | 51.44% |
| CRWD240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 15.15 | 11.00 | 13.40 | +2.95 | +24.18% | 2 | 103 | 52.08% |
| CRWD240503C00287500 | 2024-05-01 3:01PM EDT | 287.50 | 16.00 | 8.95 | 11.40 | -4.86 | -23.30% | 136 | 316 | 50.12% |
| CRWD240503C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 8.00 | 8.05 | 9.45 | -0.94 | -10.51% | 842 | 251 | 53.05% |
| CRWD240503C00292500 | 2024-05-01 2:07PM EDT | 292.50 | 9.60 | 6.15 | 7.75 | +3.30 | +52.38% | 125 | 163 | 50.34% |
| CRWD240503C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 5.85 | 5.25 | 6.70 | +0.60 | +11.43% | 221 | 270 | 53.88% |
| CRWD240503C00297500 | 2024-05-01 3:46PM EDT | 297.50 | 5.35 | 3.85 | 6.00 | +1.05 | +24.42% | 152 | 297 | 55.01% |
| CRWD240503C00300000 | 2024-05-01 3:58PM EDT | 300.00 | 3.64 | 2.87 | 4.85 | +0.14 | +4.00% | 474 | 580 | 54.42% |
| CRWD240503C00302500 | 2024-05-01 3:56PM EDT | 302.50 | 2.87 | 2.75 | 3.85 | +0.25 | +9.54% | 345 | 464 | 57.35% |
| CRWD240503C00305000 | 2024-05-01 3:58PM EDT | 305.00 | 2.35 | 1.89 | 2.50 | +0.35 | +17.50% | 698 | 731 | 53.02% |
| CRWD240503C00307500 | 2024-05-01 3:56PM EDT | 307.50 | 1.67 | 1.32 | 2.00 | +0.02 | +1.21% | 519 | 286 | 53.22% |
| CRWD240503C00310000 | 2024-05-01 3:58PM EDT | 310.00 | 1.25 | 0.98 | 1.90 | 0.00 | - | 504 | 484 | 56.40% |
| CRWD240503C00312500 | 2024-05-01 3:45PM EDT | 312.50 | 0.80 | 0.53 | 1.26 | -0.08 | -9.09% | 141 | 660 | 53.37% |
| CRWD240503C00315000 | 2024-05-01 3:48PM EDT | 315.00 | 0.64 | 0.48 | 1.00 | -0.01 | -1.54% | 250 | 422 | 55.54% |
| CRWD240503C00317500 | 2024-05-01 3:05PM EDT | 317.50 | 0.71 | 0.19 | 1.02 | +0.19 | +36.54% | 61 | 282 | 57.37% |
| CRWD240503C00320000 | 2024-05-01 3:59PM EDT | 320.00 | 0.33 | 0.20 | 0.77 | -0.03 | -8.33% | 133 | 517 | 58.89% |
| CRWD240503C00322500 | 2024-05-01 3:52PM EDT | 322.50 | 0.25 | 0.17 | 0.50 | -0.02 | -7.41% | 361 | 325 | 58.50% |
| CRWD240503C00325000 | 2024-05-01 3:24PM EDT | 325.00 | 0.27 | 0.10 | 0.27 | +0.04 | +17.39% | 111 | 574 | 56.06% |
| CRWD240503C00327500 | 2024-05-01 3:19PM EDT | 327.50 | 0.18 | 0.08 | 0.30 | -0.01 | -5.26% | 29 | 227 | 59.96% |
| CRWD240503C00330000 | 2024-05-01 3:51PM EDT | 330.00 | 0.12 | 0.07 | 0.31 | -0.01 | -7.69% | 77 | 575 | 63.67% |
| CRWD240503C00332500 | 2024-05-01 2:44PM EDT | 332.50 | 0.11 | 0.01 | 0.32 | +0.01 | +10.00% | 12 | 211 | 65.63% |
| CRWD240503C00335000 | 2024-05-01 2:50PM EDT | 335.00 | 0.10 | 0.01 | 0.27 | +0.01 | +11.11% | 16 | 697 | 67.38% |
| CRWD240503C00337500 | 2024-05-01 1:51PM EDT | 337.50 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 40 | 323 | 65.82% |
| CRWD240503C00340000 | 2024-05-01 2:17PM EDT | 340.00 | 0.04 | 0.03 | 0.25 | -0.03 | -42.86% | 161 | 713 | 74.02% |
| CRWD240503C00342500 | 2024-05-01 12:29PM EDT | 342.50 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 10 | 59 | 68.16% |
| CRWD240503C00345000 | 2024-05-01 3:23PM EDT | 345.00 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 26 | 145 | 79.10% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.01 | 0.05 | 0.00 | - | 20 | 28 | 69.14% |
| CRWD240503C00350000 | 2024-05-01 3:21PM EDT | 350.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 34 | 173 | 74.22% |
| CRWD240503C00355000 | 2024-04-29 2:30PM EDT | 355.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 6 | 67 | 76.95% |
| CRWD240503C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 0.02 | 0.00 | 1.07 | -0.03 | -60.00% | 3 | 85 | 122.17% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 40 | 91.02% |
| CRWD240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 62 | 90.63% |
| CRWD240503C00375000 | 2024-05-01 9:58AM EDT | 375.00 | 0.01 | 0.00 | 0.40 | -0.02 | -66.67% | 1 | 114 | 121.68% |
| CRWD240503C00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 3 | 68 | 109.38% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 15 | 123.63% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 24 | 104.69% |
| CRWD240503C00395000 | 2024-04-30 1:10PM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 65 | 104.69% |
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 18 | 138.87% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 65 | 143.75% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 63 | 148.44% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 10 | 157.81% |
| CRWD240503C00425000 | 2024-05-01 10:32AM EDT | 425.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 100 | 110 | 162.50% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 166.99% |
| CRWD240503C00450000 | 2024-05-01 9:44AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 161 | 151.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| CRWD240503P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 150.39% |
| CRWD240503P00225000 | 2024-05-01 2:08PM EDT | 225.00 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 21 | 88 | 135.94% |
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 96 | 103.91% |
| CRWD240503P00235000 | 2024-04-26 3:14PM EDT | 235.00 | 0.05 | 0.00 | 1.16 | +0.02 | +66.67% | 1 | 118 | 145.41% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.00 | 1.27 | 0.00 | - | 2 | 37 | 142.29% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 6 | 30 | 99.90% |
| CRWD240503P00242500 | 2024-04-30 10:45AM EDT | 242.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 11 | 13 | 131.15% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 6 | 14 | 116.80% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.00 | 0.79 | 0.00 | - | 1 | 146 | 109.28% |
| CRWD240503P00250000 | 2024-05-01 2:58PM EDT | 250.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 4 | 657 | 78.13% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 30 | 69.53% |
| CRWD240503P00255000 | 2024-05-01 10:02AM EDT | 255.00 | 0.15 | 0.02 | 0.20 | +0.07 | +87.50% | 15 | 126 | 75.98% |
| CRWD240503P00257500 | 2024-04-25 2:23PM EDT | 257.50 | 0.23 | 0.02 | 1.27 | 0.00 | - | - | 97 | 98.05% |
| CRWD240503P00260000 | 2024-05-01 2:59PM EDT | 260.00 | 0.03 | 0.03 | 0.08 | -0.11 | -78.57% | 20 | 232 | 61.13% |
| CRWD240503P00262500 | 2024-04-29 2:05PM EDT | 262.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 522 | 59.96% |
| CRWD240503P00265000 | 2024-05-01 3:43PM EDT | 265.00 | 0.08 | 0.05 | 0.19 | -0.17 | -68.00% | 52 | 281 | 59.28% |
| CRWD240503P00267500 | 2024-05-01 3:25PM EDT | 267.50 | 0.06 | 0.06 | 0.21 | -0.23 | -79.31% | 6 | 534 | 55.96% |
| CRWD240503P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 0.15 | 0.08 | 0.31 | -0.36 | -70.59% | 60 | 335 | 54.88% |
| CRWD240503P00272500 | 2024-05-01 2:27PM EDT | 272.50 | 0.24 | 0.12 | 0.45 | -0.42 | -63.64% | 13 | 184 | 53.96% |
| CRWD240503P00275000 | 2024-05-01 3:58PM EDT | 275.00 | 0.38 | 0.31 | 0.59 | -0.49 | -56.32% | 172 | 403 | 54.20% |
| CRWD240503P00277500 | 2024-05-01 3:58PM EDT | 277.50 | 0.50 | 0.46 | 0.73 | -0.70 | -58.33% | 113 | 237 | 52.39% |
| CRWD240503P00280000 | 2024-05-01 3:55PM EDT | 280.00 | 0.76 | 0.56 | 0.94 | -0.88 | -53.66% | 407 | 414 | 53.42% |
| CRWD240503P00282500 | 2024-05-01 3:59PM EDT | 282.50 | 1.05 | 1.05 | 1.30 | -1.25 | -54.35% | 62 | 92 | 50.93% |
| CRWD240503P00285000 | 2024-05-01 3:59PM EDT | 285.00 | 1.89 | 1.36 | 1.89 | -1.16 | -38.03% | 491 | 550 | 50.34% |
| CRWD240503P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 2.01 | 1.88 | 2.57 | -1.64 | -44.93% | 72 | 534 | 50.00% |
| CRWD240503P00290000 | 2024-05-01 3:52PM EDT | 290.00 | 2.81 | 2.68 | 4.15 | -1.20 | -29.93% | 222 | 507 | 54.13% |
| CRWD240503P00292500 | 2024-05-01 3:55PM EDT | 292.50 | 4.00 | 3.60 | 4.95 | -1.12 | -21.87% | 53 | 232 | 52.89% |
| CRWD240503P00295000 | 2024-05-01 3:57PM EDT | 295.00 | 5.10 | 4.75 | 6.15 | -2.25 | -30.61% | 165 | 272 | 53.08% |
| CRWD240503P00297500 | 2024-05-01 3:46PM EDT | 297.50 | 5.35 | 5.95 | 7.60 | -2.42 | -31.15% | 453 | 516 | 53.03% |
| CRWD240503P00300000 | 2024-05-01 3:57PM EDT | 300.00 | 7.80 | 7.40 | 9.00 | -1.00 | -11.36% | 63 | 411 | 52.27% |
| CRWD240503P00302500 | 2024-05-01 3:39PM EDT | 302.50 | 8.57 | 8.75 | 10.55 | -1.48 | -14.73% | 14 | 149 | 59.30% |
| CRWD240503P00305000 | 2024-05-01 3:11PM EDT | 305.00 | 7.89 | 9.60 | 13.25 | -4.71 | -37.38% | 15 | 256 | 69.31% |
| CRWD240503P00307500 | 2024-05-01 2:50PM EDT | 307.50 | 9.61 | 11.30 | 15.35 | -1.84 | -16.07% | 6 | 98 | 72.46% |
| CRWD240503P00310000 | 2024-05-01 2:14PM EDT | 310.00 | 12.33 | 13.60 | 16.75 | +3.18 | +34.75% | 8 | 155 | 66.36% |
| CRWD240503P00312500 | 2024-05-01 2:05PM EDT | 312.50 | 17.32 | 16.25 | 19.00 | +6.49 | +59.93% | 4 | 31 | 69.31% |
| CRWD240503P00315000 | 2024-04-30 2:32PM EDT | 315.00 | 15.00 | 17.85 | 21.50 | -5.30 | -26.11% | 22 | 129 | 75.22% |
| CRWD240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 11.80 | 20.75 | 24.05 | 0.00 | - | 1 | 3 | 50.29% |
| CRWD240503P00320000 | 2024-05-01 10:53AM EDT | 320.00 | 26.90 | 22.50 | 26.40 | +3.62 | +15.55% | 2 | 34 | 84.99% |
| CRWD240503P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 30.38 | 27.50 | 31.75 | 0.00 | - | 6 | 22 | 101.12% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 29.55 | 34.15 | 0.00 | - | 6 | 6 | 104.81% |
| CRWD240503P00330000 | 2024-05-01 3:02PM EDT | 330.00 | 27.75 | 32.05 | 36.70 | +5.18 | +22.95% | 1 | 100 | 110.72% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 34.50 | 39.25 | 0.00 | - | - | 0 | 116.58% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 38.00 | 41.75 | 0.00 | - | 1 | 0 | 77.05% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 43.00 | 46.75 | 0.00 | - | 2 | 0 | 84.38% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 48.00 | 51.75 | 0.00 | - | 1 | 0 | 91.41% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 53.00 | 56.75 | 0.00 | - | 10 | 0 | 98.34% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 63.00 | 66.75 | 0.00 | - | 98 | 0 | 111.52% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 103.00 | 106.50 | 0.00 | - | - | 0 | 148.05% |
