Deutsche Märkte schließen in 1 Stunde 55 Minute
DAX
18.061,90 +59,88 (+0,33%) Euro Stoxx 50
4.873,88 +34,74 (+0,72%) Dow Jones 30
38.526,32 -62,84 (-0,16%) Gold
2.339,20 -9,90 (-0,42%) EUR/USD
1,0722 +0,0013 (+0,12%) Bitcoin EUR
61.050,73 -1.085,22 (-1,75%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:35AM EDT. Markt geöffnet.
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.14 | 0.00 | - | 4 | 2 | 165.00 | - | - | - | - | - |
| 216.65 | 0.00 | - | - | 9 | 170.00 | 0.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 1 | 6 |
| 167.81 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 14 | 33 |
| 183.10 | 0.00 | - | 2 | 3 | 200.00 | 0.02 | 0.00 | - | 6 | 153 |
| - | - | - | - | - | 205.00 | 0.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 210.00 | 0.08 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 215.00 | 0.81 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 225.00 | 0.88 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 27 | 52 |
| 99.50 | 0.00 | - | - | 1 | 235.00 | 0.05 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 2 | 69 |
| 99.87 | 0.00 | - | 1 | 1 | 245.00 | 0.04 | 0.00 | - | 20 | 242 |
| 127.32 | 0.00 | - | 2 | 6 | 250.00 | 0.05 | 0.00 | - | 13 | 147 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 10 | 570 |
| 92.60 | 0.00 | - | 1 | 1 | 260.00 | 0.06 | 0.00 | - | 6 | 124 |
| 82.85 | 0.00 | - | 1 | 1 | 265.00 | 0.16 | 0.00 | - | 2 | 1,703 |
| 109.50 | 0.00 | - | 1 | 2 | 270.00 | 0.04 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 275.00 | 0.10 | 0.00 | - | 4 | 81 |
| 103.83 | 0.00 | - | 10 | 16 | 280.00 | 0.07 | 0.00 | - | 8 | 81 |
| 96.30 | 0.00 | - | 2 | 12 | 285.00 | 0.09 | 0.00 | - | 2 | 79 |
| 91.35 | 0.00 | - | 2 | 6 | 290.00 | 0.50 | 0.00 | - | 1 | 127 |
| 93.10 | 0.00 | - | 1 | 23 | 295.00 | 0.22 | 0.00 | - | 2 | 74 |
| 88.00 | 0.00 | - | 1 | 78 | 300.00 | 0.12 | 0.00 | - | 1 | 147 |
| 76.00 | 0.00 | - | 20 | 96 | 305.00 | 0.11 | 0.00 | - | 2 | 195 |
| 66.50 | 0.00 | - | 40 | 59 | 310.00 | 0.24 | 0.00 | - | 1 | 196 |
| 74.74 | 0.00 | - | 2 | 66 | 315.00 | 0.18 | 0.00 | - | 4 | 125 |
| 67.00 | 0.00 | - | 110 | 190 | 320.00 | 0.38 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 322.50 | 0.60 | 0.00 | - | - | 26 |
| 62.55 | 0.00 | - | 1 | 50 | 325.00 | 0.26 | 0.00 | - | 24 | 92 |
| 61.50 | 0.00 | - | 2 | 0 | 327.50 | 0.71 | 0.00 | - | - | 1 |
| 57.80 | 0.00 | - | 1 | 83 | 330.00 | 0.38 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 332.50 | 0.30 | 0.00 | - | 3 | 19 |
| 53.29 | 0.00 | - | 10 | 413 | 335.00 | 0.40 | 0.00 | - | 11 | 176 |
| 47.30 | 0.00 | - | 2 | 130 | 340.00 | 0.53 | 0.00 | - | 22 | 214 |
| 45.77 | 0.00 | - | - | 1 | 342.50 | 0.70 | 0.00 | - | 26 | 121 |
| 43.00 | 0.00 | - | 2 | 151 | 345.00 | 0.92 | 0.00 | - | 33 | 162 |
| 39.88 | 0.00 | - | - | 1 | 347.50 | 0.82 | 0.00 | - | 21 | 110 |
| 37.58 | 0.00 | - | 8 | 171 | 350.00 | 0.92 | 0.00 | - | 101 | 202 |
| - | - | - | - | - | 352.50 | 1.17 | 0.00 | - | 5 | 41 |
| 31.85 | 0.00 | - | 3 | 125 | 355.00 | 1.34 | 0.00 | - | 6 | 189 |
| 29.05 | 0.00 | - | - | 5 | 357.50 | 1.94 | 0.00 | - | 1 | 27 |
| 29.71 | 0.00 | - | 19 | 150 | 360.00 | 1.95 | 0.00 | - | 72 | 248 |
| 23.59 | 0.00 | - | 1 | 18 | 362.50 | 2.49 | 0.00 | - | 11 | 32 |
| 23.59 | 0.00 | - | 5 | 107 | 365.00 | 2.85 | 0.00 | - | 49 | 141 |
| 20.63 | 0.00 | - | 30 | 205 | 370.00 | 4.08 | 0.00 | - | 55 | 154 |
| 17.00 | 0.00 | - | 6 | 126 | 375.00 | 5.51 | 0.00 | - | 48 | 232 |
| 13.75 | 0.00 | - | 56 | 413 | 380.00 | 7.05 | 0.00 | - | 69 | 231 |
| 10.95 | 0.00 | - | 179 | 660 | 385.00 | 9.80 | 0.00 | - | 380 | 395 |
| 9.05 | 0.00 | - | 1,102 | 908 | 390.00 | 11.80 | 0.00 | - | 7 | 33 |
| 7.00 | 0.00 | - | 76 | 188 | 395.00 | 15.25 | 0.00 | - | - | 2 |
| 5.20 | 0.00 | - | 415 | 1,012 | 400.00 | 18.50 | 0.00 | - | 10 | 29 |
| 4.25 | 0.00 | - | 198 | 246 | 405.00 | 28.98 | 0.00 | - | - | 3 |
| 3.05 | 0.00 | - | 27 | 170 | 410.00 | 25.61 | 0.00 | - | 6 | 4 |
| 2.22 | 0.00 | - | 47 | 103 | 415.00 | 29.81 | 0.00 | - | 6 | 2 |
| 1.64 | 0.00 | - | 42 | 194 | 420.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 12 | 117 | 425.00 | 52.00 | 0.00 | - | - | 40 |
| 0.98 | 0.00 | - | 10 | 119 | 430.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 119 | 435.00 | 52.60 | 0.00 | - | - | 2 |
| 0.57 | 0.00 | - | 21 | 83 | 440.00 | 54.30 | 0.00 | - | - | 10 |
| 0.45 | 0.00 | - | - | 9 | 460.00 | - | - | - | - | - |
