Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
18.137,43 -40,19 (-0,22%) Euro Stoxx 50
4.912,75 -23,22 (-0,47%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,40 -4,40 (-0,19%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.416,80 +296,29 (+0,52%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240712C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 186.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240712C00220000 | 2024-06-20 2:39PM EDT | 220.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CRWD240712C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 250.00 | 61.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00255000 | 2024-05-31 11:08AM EDT | 255.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240712C00275000 | 2024-06-10 9:51AM EDT | 275.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 280.00 | 60.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240712C00290000 | 2024-06-10 9:41AM EDT | 290.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00300000 | 2024-06-25 10:50AM EDT | 300.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 28 | 58 | 0.00% |
| CRWD240712C00305000 | 2024-06-10 1:37PM EDT | 305.00 | 76.93 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 310.00 | 85.19 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| CRWD240712C00315000 | 2024-06-17 3:23PM EDT | 315.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| CRWD240712C00320000 | 2024-06-25 10:50AM EDT | 320.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 0.00% |
| CRWD240712C00325000 | 2024-06-07 9:54AM EDT | 325.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 330.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CRWD240712C00335000 | 2024-06-21 10:04AM EDT | 335.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CRWD240712C00340000 | 2024-06-21 3:31PM EDT | 340.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| CRWD240712C00345000 | 2024-06-21 3:48PM EDT | 345.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CRWD240712C00350000 | 2024-06-25 10:42AM EDT | 350.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| CRWD240712C00355000 | 2024-06-24 1:16PM EDT | 355.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240712C00360000 | 2024-06-25 10:28AM EDT | 360.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| CRWD240712C00365000 | 2024-06-25 3:50PM EDT | 365.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| CRWD240712C00370000 | 2024-06-25 10:09AM EDT | 370.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.00% |
| CRWD240712C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 0.00% |
| CRWD240712C00380000 | 2024-06-25 3:59PM EDT | 380.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 129 | 140 | 0.00% |
| CRWD240712C00385000 | 2024-06-25 3:23PM EDT | 385.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 132 | 363 | 0.00% |
| CRWD240712C00390000 | 2024-06-25 3:39PM EDT | 390.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 58 | 202 | 0.78% |
| CRWD240712C00395000 | 2024-06-25 3:46PM EDT | 395.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 103 | 107 | 3.13% |
| CRWD240712C00400000 | 2024-06-25 3:48PM EDT | 400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 201 | 313 | 3.13% |
| CRWD240712C00405000 | 2024-06-25 3:56PM EDT | 405.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| CRWD240712C00410000 | 2024-06-25 3:05PM EDT | 410.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 6.25% |
| CRWD240712C00415000 | 2024-06-25 2:54PM EDT | 415.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 6.25% |
| CRWD240712C00420000 | 2024-06-25 10:57AM EDT | 420.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 6.25% |
| CRWD240712C00425000 | 2024-06-25 1:05PM EDT | 425.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| CRWD240712C00430000 | 2024-06-25 3:28PM EDT | 430.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 12.50% |
| CRWD240712C00435000 | 2024-06-25 10:06AM EDT | 435.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CRWD240712C00440000 | 2024-06-25 1:12PM EDT | 440.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| CRWD240712C00445000 | 2024-06-20 11:55AM EDT | 445.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD240712C00450000 | 2024-06-17 9:55AM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| CRWD240712C00460000 | 2024-06-24 10:01AM EDT | 460.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| CRWD240712C00470000 | 2024-06-24 3:52PM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00205000 | 2024-06-04 3:33PM EDT | 205.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| CRWD240712P00230000 | 2024-06-10 10:20AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD240712P00235000 | 2024-06-10 11:32AM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CRWD240712P00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CRWD240712P00245000 | 2024-06-04 3:40PM EDT | 245.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| CRWD240712P00255000 | 2024-06-17 1:32PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| CRWD240712P00260000 | 2024-06-25 12:25PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
| CRWD240712P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 25.00% |
| CRWD240712P00275000 | 2024-06-10 3:22PM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| CRWD240712P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 25.00% |
| CRWD240712P00285000 | 2024-06-21 11:46AM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| CRWD240712P00290000 | 2024-06-21 10:22AM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CRWD240712P00295000 | 2024-06-13 3:39PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| CRWD240712P00300000 | 2024-06-21 3:37PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 25.00% |
| CRWD240712P00305000 | 2024-06-25 1:22PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| CRWD240712P00310000 | 2024-06-21 3:51PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| CRWD240712P00315000 | 2024-06-20 2:13PM EDT | 315.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| CRWD240712P00320000 | 2024-06-17 1:42PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| CRWD240712P00325000 | 2024-06-24 1:09PM EDT | 325.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 12.50% |
| CRWD240712P00330000 | 2024-06-21 11:06AM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| CRWD240712P00335000 | 2024-06-25 10:48AM EDT | 335.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| CRWD240712P00340000 | 2024-06-25 3:52PM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 12.50% |
| CRWD240712P00345000 | 2024-06-25 3:59PM EDT | 345.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 12.50% |
| CRWD240712P00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 148 | 609 | 12.50% |
| CRWD240712P00355000 | 2024-06-25 3:29PM EDT | 355.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 158 | 6.25% |
| CRWD240712P00360000 | 2024-06-25 3:54PM EDT | 360.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 124 | 336 | 6.25% |
| CRWD240712P00365000 | 2024-06-25 3:54PM EDT | 365.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 35 | 170 | 6.25% |
| CRWD240712P00370000 | 2024-06-25 3:56PM EDT | 370.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 46 | 93 | 6.25% |
| CRWD240712P00375000 | 2024-06-25 3:56PM EDT | 375.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 123 | 3.13% |
| CRWD240712P00380000 | 2024-06-25 1:06PM EDT | 380.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 1.56% |
| CRWD240712P00385000 | 2024-06-25 10:10AM EDT | 385.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.78% |
| CRWD240712P00390000 | 2024-06-24 11:20AM EDT | 390.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 0.00% |
| CRWD240712P00395000 | 2024-06-25 12:07PM EDT | 395.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240712P00400000 | 2024-06-25 9:35AM EDT | 400.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| CRWD240712P00405000 | 2024-06-12 1:45PM EDT | 405.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240712P00410000 | 2024-06-10 12:22PM EDT | 410.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240712P00470000 | 2024-06-21 9:41AM EDT | 470.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240712P00480000 | 2024-06-21 9:30AM EDT | 480.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
