Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.138,34 -39,28 (-0,22%) Euro Stoxx 50
4.914,01 -21,96 (-0,44%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,40 -3,40 (-0,15%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.424,28 +296,08 (+0,52%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00230000 | 2024-06-05 12:22PM EDT | 230.00 | 107.50 | 155.05 | 159.00 | 0.00 | - | 1 | 0 | 137.89% |
| CRWD240705C00245000 | 2024-06-20 11:20AM EDT | 245.00 | 142.71 | 140.00 | 144.05 | 0.00 | - | - | 1 | 122.66% |
| CRWD240705C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 123.00 | 135.00 | 139.05 | 0.00 | - | 79 | 80 | 117.77% |
| CRWD240705C00255000 | 2024-06-20 10:37AM EDT | 255.00 | 131.54 | 130.00 | 134.00 | 0.00 | - | - | 1 | 111.52% |
| CRWD240705C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 126.39 | 125.00 | 129.05 | -8.84 | -6.54% | 1 | 3 | 108.20% |
| CRWD240705C00265000 | 2024-06-07 1:35PM EDT | 265.00 | 83.86 | 120.00 | 124.20 | 0.00 | - | 5 | 5 | 107.32% |
| CRWD240705C00270000 | 2024-06-11 10:32AM EDT | 270.00 | 109.62 | 115.00 | 119.15 | 0.00 | - | 10 | 11 | 101.47% |
| CRWD240705C00275000 | 2024-06-10 11:08AM EDT | 275.00 | 107.84 | 110.00 | 114.10 | 0.00 | - | 1 | 2 | 95.80% |
| CRWD240705C00285000 | 2024-06-21 11:31AM EDT | 285.00 | 88.27 | 100.00 | 104.20 | 0.00 | - | 1 | 51 | 88.96% |
| CRWD240705C00290000 | 2024-06-20 11:27AM EDT | 290.00 | 96.22 | 95.05 | 99.10 | 0.00 | - | 2 | 35 | 83.55% |
| CRWD240705C00295000 | 2024-06-12 2:43PM EDT | 295.00 | 94.12 | 90.05 | 94.15 | 0.00 | - | 1 | 36 | 80.13% |
| CRWD240705C00300000 | 2024-06-25 2:55PM EDT | 300.00 | 83.83 | 85.25 | 89.00 | +10.70 | +14.63% | 31 | 49 | 76.66% |
| CRWD240705C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 73.70 | 80.05 | 84.15 | 0.00 | - | 2 | 24 | 71.53% |
| CRWD240705C00310000 | 2024-06-25 2:52PM EDT | 310.00 | 74.03 | 75.05 | 79.15 | -8.29 | -10.07% | 1 | 66 | 67.29% |
| CRWD240705C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 58.40 | 70.10 | 74.00 | 0.00 | - | 79 | 122 | 61.52% |
| CRWD240705C00320000 | 2024-06-25 10:50AM EDT | 320.00 | 65.25 | 65.10 | 69.05 | +11.25 | +20.83% | 28 | 64 | 58.20% |
| CRWD240705C00325000 | 2024-06-25 11:54AM EDT | 325.00 | 63.00 | 60.10 | 64.15 | +4.00 | +6.78% | 2 | 20 | 55.47% |
| CRWD240705C00330000 | 2024-06-21 1:02PM EDT | 330.00 | 43.62 | 55.50 | 59.15 | 0.00 | - | 4 | 45 | 55.57% |
| CRWD240705C00335000 | 2024-06-21 9:54AM EDT | 335.00 | 39.29 | 50.55 | 53.65 | 0.00 | - | 1 | 31 | 67.55% |
| CRWD240705C00340000 | 2024-06-25 12:53PM EDT | 340.00 | 44.80 | 45.60 | 48.80 | +4.11 | +10.10% | 10 | 86 | 63.62% |
| CRWD240705C00345000 | 2024-06-21 10:57AM EDT | 345.00 | 31.00 | 40.60 | 43.65 | 0.00 | - | 6 | 51 | 57.01% |
| CRWD240705C00350000 | 2024-06-25 12:11PM EDT | 350.00 | 37.79 | 35.95 | 39.10 | +6.67 | +21.43% | 2 | 128 | 55.21% |
| CRWD240705C00355000 | 2024-06-24 3:49PM EDT | 355.00 | 25.35 | 30.90 | 34.55 | 0.00 | - | 2 | 42 | 52.73% |
| CRWD240705C00360000 | 2024-06-25 11:02AM EDT | 360.00 | 27.00 | 26.60 | 29.45 | +3.45 | +14.65% | 2 | 128 | 46.30% |
| CRWD240705C00362500 | 2024-06-25 1:09PM EDT | 362.50 | 22.60 | 25.15 | 27.30 | -2.45 | -9.78% | 4 | 4 | 45.47% |
| CRWD240705C00365000 | 2024-06-24 12:53PM EDT | 365.00 | 17.91 | 22.85 | 25.30 | 0.00 | - | 2 | 43 | 45.22% |
| CRWD240705C00370000 | 2024-06-25 3:55PM EDT | 370.00 | 18.67 | 18.35 | 19.65 | +3.45 | +22.67% | 34 | 92 | 35.47% |
| CRWD240705C00372500 | 2024-06-25 10:11AM EDT | 372.50 | 16.76 | 16.80 | 17.65 | +3.81 | +29.42% | 2 | 15 | 34.83% |
| CRWD240705C00375000 | 2024-06-25 3:28PM EDT | 375.00 | 15.00 | 14.65 | 15.85 | +3.70 | +32.74% | 22 | 95 | 34.75% |
| CRWD240705C00377500 | 2024-06-25 1:46PM EDT | 377.50 | 11.00 | 12.65 | 15.10 | +0.60 | +5.77% | 18 | 66 | 38.77% |
| CRWD240705C00380000 | 2024-06-25 3:54PM EDT | 380.00 | 10.95 | 10.50 | 12.30 | +3.45 | +46.00% | 60 | 262 | 33.56% |
| CRWD240705C00382500 | 2024-06-25 2:34PM EDT | 382.50 | 8.50 | 9.95 | 10.50 | +2.15 | +33.86% | 49 | 76 | 32.26% |
| CRWD240705C00385000 | 2024-06-25 3:57PM EDT | 385.00 | 8.65 | 8.60 | 9.15 | +3.20 | +58.72% | 144 | 198 | 32.34% |
| CRWD240705C00387500 | 2024-06-25 3:43PM EDT | 387.50 | 6.72 | 7.35 | 7.85 | +1.72 | +34.40% | 97 | 110 | 32.14% |
| CRWD240705C00390000 | 2024-06-25 3:59PM EDT | 390.00 | 6.36 | 6.25 | 6.70 | +2.31 | +57.04% | 336 | 312 | 32.05% |
| CRWD240705C00392500 | 2024-06-25 3:54PM EDT | 392.50 | 5.40 | 5.20 | 7.15 | +2.05 | +61.19% | 56 | 84 | 37.91% |
| CRWD240705C00395000 | 2024-06-25 3:33PM EDT | 395.00 | 3.85 | 4.45 | 5.50 | +0.53 | +15.96% | 120 | 158 | 34.99% |
| CRWD240705C00397500 | 2024-06-25 3:26PM EDT | 397.50 | 3.25 | 3.40 | 5.60 | +0.59 | +22.18% | 36 | 54 | 38.90% |
| CRWD240705C00400000 | 2024-06-25 3:49PM EDT | 400.00 | 3.05 | 3.05 | 3.60 | +1.09 | +55.61% | 310 | 322 | 33.33% |
| CRWD240705C00402500 | 2024-06-25 3:47PM EDT | 402.50 | 2.18 | 2.43 | 3.35 | +0.39 | +21.79% | 80 | 95 | 35.10% |
| CRWD240705C00405000 | 2024-06-25 3:49PM EDT | 405.00 | 1.80 | 2.02 | 2.25 | +0.47 | +35.34% | 70 | 131 | 32.15% |
| CRWD240705C00407500 | 2024-06-25 3:54PM EDT | 407.50 | 1.45 | 1.63 | 2.32 | +0.19 | +15.08% | 15 | 11 | 35.10% |
| CRWD240705C00410000 | 2024-06-25 3:58PM EDT | 410.00 | 1.38 | 1.33 | 1.58 | +0.09 | +6.98% | 70 | 122 | 32.95% |
| CRWD240705C00415000 | 2024-06-25 3:55PM EDT | 415.00 | 0.95 | 0.89 | 1.08 | +0.09 | +10.47% | 72 | 140 | 33.55% |
| CRWD240705C00420000 | 2024-06-25 3:55PM EDT | 420.00 | 0.68 | 0.58 | 0.82 | +0.21 | +44.68% | 113 | 196 | 35.07% |
| CRWD240705C00425000 | 2024-06-25 12:52PM EDT | 425.00 | 0.35 | 0.21 | 0.96 | -0.09 | -20.45% | 19 | 103 | 40.28% |
| CRWD240705C00430000 | 2024-06-25 3:39PM EDT | 430.00 | 0.20 | 0.14 | 0.69 | -0.14 | -41.18% | 25 | 93 | 40.82% |
| CRWD240705C00435000 | 2024-06-21 9:38AM EDT | 435.00 | 0.07 | 0.09 | 0.50 | 0.00 | - | 1 | 12 | 41.48% |
| CRWD240705C00440000 | 2024-06-25 1:05PM EDT | 440.00 | 0.14 | 0.08 | 0.25 | -0.30 | -68.18% | 43 | 67 | 39.60% |
| CRWD240705C00445000 | 2024-06-25 9:53AM EDT | 445.00 | 0.21 | 0.06 | 0.20 | -0.28 | -57.14% | 1 | 2 | 41.02% |
| CRWD240705C00450000 | 2024-06-25 1:07PM EDT | 450.00 | 0.15 | 0.05 | 0.17 | +0.01 | +7.14% | 6 | 105 | 42.73% |
| CRWD240705C00455000 | 2024-06-18 10:31AM EDT | 455.00 | 0.56 | 0.01 | 0.18 | 0.00 | - | - | 3 | 45.70% |
| CRWD240705C00460000 | 2024-06-25 1:07PM EDT | 460.00 | 0.13 | 0.05 | 0.14 | +0.10 | +333.33% | 10 | 72 | 46.68% |
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 470.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 50.59% |
| CRWD240705C00480000 | 2024-06-21 2:44PM EDT | 480.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 50.00% |
| CRWD240705C00490000 | 2024-06-24 11:31AM EDT | 490.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 4 | 5 | 76.51% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00190000 | 2024-06-20 10:30AM EDT | 190.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 1 | 206.93% |
| CRWD240705P00200000 | 2024-06-18 11:33AM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 65 | 193.36% |
| CRWD240705P00205000 | 2024-06-05 9:47AM EDT | 205.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 4 | 11 | 179.49% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.53 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 180.47% |
| CRWD240705P00215000 | 2024-06-04 3:57PM EDT | 215.00 | 1.28 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 166.80% |
| CRWD240705P00220000 | 2024-06-25 10:59AM EDT | 220.00 | 0.01 | 0.00 | 1.25 | -0.79 | -98.75% | 1 | 4 | 167.68% |
| CRWD240705P00225000 | 2024-06-20 11:13AM EDT | 225.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 131.84% |
| CRWD240705P00230000 | 2024-06-25 11:57AM EDT | 230.00 | 0.04 | 0.00 | 0.58 | -0.01 | -20.00% | 4 | 8 | 139.55% |
| CRWD240705P00235000 | 2024-06-24 11:59AM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 150.54% |
| CRWD240705P00240000 | 2024-06-05 9:43AM EDT | 240.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 144.92% |
| CRWD240705P00245000 | 2024-06-05 10:49AM EDT | 245.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 6 | 9 | 139.40% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 250.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 24 | 110.84% |
| CRWD240705P00255000 | 2024-06-05 10:51AM EDT | 255.00 | 0.74 | 0.01 | 1.27 | 0.00 | - | 4 | 5 | 128.81% |
| CRWD240705P00260000 | 2024-06-12 12:01PM EDT | 260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 92.97% |
| CRWD240705P00265000 | 2024-06-06 1:22PM EDT | 265.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 11 | 92 | 85.16% |
| CRWD240705P00270000 | 2024-06-21 12:03PM EDT | 270.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 3 | 50 | 113.28% |
| CRWD240705P00275000 | 2024-06-13 1:03PM EDT | 275.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 15 | 78.13% |
| CRWD240705P00280000 | 2024-06-18 3:19PM EDT | 280.00 | 0.12 | 0.01 | 0.45 | 0.00 | - | 5 | 59 | 88.38% |
| CRWD240705P00285000 | 2024-06-25 12:24PM EDT | 285.00 | 0.04 | 0.00 | 0.16 | -0.11 | -73.33% | 5 | 118 | 73.63% |
| CRWD240705P00290000 | 2024-06-24 12:53PM EDT | 290.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 66.41% |
| CRWD240705P00295000 | 2024-06-21 2:41PM EDT | 295.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 62.70% |
| CRWD240705P00300000 | 2024-06-25 3:23PM EDT | 300.00 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 26 | 111 | 57.03% |
| CRWD240705P00305000 | 2024-06-21 1:13PM EDT | 305.00 | 0.18 | 0.01 | 1.30 | 0.00 | - | 1 | 58 | 79.93% |
| CRWD240705P00310000 | 2024-06-25 12:42PM EDT | 310.00 | 0.05 | 0.00 | 0.08 | -0.11 | -68.75% | 6 | 106 | 50.98% |
| CRWD240705P00315000 | 2024-06-21 11:51AM EDT | 315.00 | 0.34 | 0.01 | 1.31 | 0.00 | - | 1 | 85 | 70.83% |
| CRWD240705P00320000 | 2024-06-24 11:46AM EDT | 320.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 4 | 20 | 51.66% |
| CRWD240705P00325000 | 2024-06-24 9:50AM EDT | 325.00 | 0.37 | 0.01 | 0.31 | 0.00 | - | 1 | 81 | 54.00% |
| CRWD240705P00330000 | 2024-06-25 10:42AM EDT | 330.00 | 0.12 | 0.01 | 0.50 | -0.02 | -14.29% | 5 | 61 | 54.32% |
| CRWD240705P00335000 | 2024-06-24 3:25PM EDT | 335.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 26 | 34 | 51.66% |
| CRWD240705P00340000 | 2024-06-25 3:57PM EDT | 340.00 | 0.10 | 0.04 | 0.17 | -0.15 | -60.00% | 112 | 129 | 37.99% |
| CRWD240705P00345000 | 2024-06-25 12:11PM EDT | 345.00 | 0.16 | 0.06 | 0.39 | -0.26 | -61.90% | 36 | 98 | 39.53% |
| CRWD240705P00350000 | 2024-06-25 3:50PM EDT | 350.00 | 0.35 | 0.12 | 0.41 | -0.34 | -49.28% | 114 | 240 | 35.74% |
| CRWD240705P00355000 | 2024-06-25 1:17PM EDT | 355.00 | 0.66 | 0.27 | 0.65 | -0.34 | -34.00% | 16 | 162 | 34.89% |
| CRWD240705P00360000 | 2024-06-25 3:59PM EDT | 360.00 | 0.45 | 0.46 | 0.73 | -1.39 | -75.54% | 550 | 671 | 31.25% |
| CRWD240705P00362500 | 2024-06-25 3:08PM EDT | 362.50 | 1.08 | 0.76 | 1.02 | -0.72 | -40.00% | 61 | 68 | 31.64% |
| CRWD240705P00365000 | 2024-06-25 3:59PM EDT | 365.00 | 0.96 | 0.99 | 1.16 | -1.90 | -66.43% | 557 | 455 | 30.31% |
| CRWD240705P00367500 | 2024-06-25 2:24PM EDT | 367.50 | 1.76 | 1.04 | 1.57 | -1.76 | -50.00% | 67 | 89 | 30.64% |
| CRWD240705P00370000 | 2024-06-25 3:59PM EDT | 370.00 | 1.80 | 1.64 | 2.00 | -2.60 | -59.09% | 324 | 453 | 30.52% |
| CRWD240705P00372500 | 2024-06-25 1:40PM EDT | 372.50 | 3.35 | 1.98 | 2.98 | -1.53 | -31.35% | 27 | 58 | 32.78% |
| CRWD240705P00375000 | 2024-06-25 3:57PM EDT | 375.00 | 2.85 | 2.75 | 3.35 | -3.10 | -52.10% | 80 | 138 | 31.31% |
| CRWD240705P00377500 | 2024-06-25 3:59PM EDT | 377.50 | 3.58 | 3.30 | 3.70 | -3.97 | -52.58% | 21 | 86 | 29.45% |
| CRWD240705P00380000 | 2024-06-25 2:36PM EDT | 380.00 | 5.70 | 3.50 | 5.50 | -2.80 | -32.94% | 86 | 112 | 33.40% |
| CRWD240705P00382500 | 2024-06-25 3:38PM EDT | 382.50 | 6.14 | 5.15 | 5.60 | -3.86 | -38.60% | 86 | 76 | 29.69% |
| CRWD240705P00385000 | 2024-06-25 3:23PM EDT | 385.00 | 7.00 | 6.20 | 6.65 | -3.75 | -34.88% | 48 | 65 | 29.43% |
| CRWD240705P00387500 | 2024-06-25 12:34PM EDT | 387.50 | 8.45 | 7.40 | 7.95 | -4.00 | -32.13% | 18 | 64 | 29.63% |
| CRWD240705P00390000 | 2024-06-25 3:27PM EDT | 390.00 | 10.25 | 8.80 | 9.35 | -5.08 | -33.14% | 23 | 30 | 29.72% |
| CRWD240705P00392500 | 2024-06-18 2:56PM EDT | 392.50 | 10.60 | 10.10 | 11.55 | 0.00 | - | - | 8 | 32.53% |
| CRWD240705P00395000 | 2024-06-25 12:59PM EDT | 395.00 | 14.75 | 11.40 | 13.55 | -8.40 | -36.29% | 5 | 17 | 34.20% |
| CRWD240705P00397500 | 2024-06-21 3:36PM EDT | 397.50 | 22.68 | 13.10 | 14.60 | 0.00 | - | 3 | 3 | 31.39% |
| CRWD240705P00400000 | 2024-06-25 3:59PM EDT | 400.00 | 16.00 | 14.50 | 17.45 | -13.40 | -45.58% | 2 | 7 | 36.13% |
| CRWD240705P00402500 | 2024-06-21 3:50PM EDT | 402.50 | 26.60 | 16.40 | 19.60 | 0.00 | - | 1 | 1 | 37.55% |
| CRWD240705P00410000 | 2024-06-18 9:54AM EDT | 410.00 | 25.50 | 23.25 | 25.10 | 0.00 | - | 7 | 21 | 34.78% |
| CRWD240705P00415000 | 2024-06-25 1:47PM EDT | 415.00 | 32.05 | 27.70 | 30.65 | -11.18 | -25.86% | 1 | 12 | 42.94% |
| CRWD240705P00420000 | 2024-06-24 10:09AM EDT | 420.00 | 39.65 | 32.25 | 35.75 | 0.00 | - | 1 | 15 | 48.19% |
| CRWD240705P00430000 | 2024-06-25 9:42AM EDT | 430.00 | 46.00 | 42.00 | 45.20 | -3.00 | -6.12% | 2 | 8 | 52.91% |
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 86.90 | 71.60 | 75.65 | 0.00 | - | - | 0 | 54.25% |
