Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.615,53 -855,20 (-1,49%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | 3 | 3 | 105.00 | 0.24 | 0.00 | - | 10 | 21 |
| 282.21 | 0.00 | - | - | 9 | 110.00 | 0.08 | 0.00 | - | 1 | 753 |
| 102.15 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 1 | 26 |
| 262.99 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 10 | 42 |
| 193.58 | 0.00 | - | 2 | 2 | 125.00 | 0.08 | 0.00 | - | 7 | 12 |
| 261.20 | 0.00 | - | 1 | 1 | 130.00 | 0.25 | 0.00 | - | 1 | 10 |
| 151.12 | 0.00 | - | 12 | 19 | 135.00 | 0.12 | 0.00 | - | 5 | 14 |
| 199.90 | 0.00 | - | 15 | 9 | 140.00 | 0.11 | 0.00 | - | 3 | 22 |
| 144.22 | 0.00 | - | 1 | 19 | 145.00 | 0.03 | 0.00 | - | 3 | 22 |
| 232.42 | 0.00 | - | 10 | 19 | 150.00 | 0.14 | 0.00 | - | 2 | 220 |
| 222.51 | 0.00 | - | 10 | 18 | 155.00 | 0.51 | 0.00 | - | 4 | 18 |
| 223.51 | 0.00 | - | 2 | 22 | 160.00 | 0.34 | 0.00 | - | 1 | 39 |
| 179.60 | 0.00 | - | 18 | 20 | 165.00 | 0.40 | 0.00 | - | 10 | 9 |
| 223.62 | 0.00 | - | 2 | 33 | 170.00 | 0.15 | 0.00 | - | 6 | 261 |
| 211.60 | +0.22 | +0.10% | 1 | 12 | 175.00 | 0.02 | 0.00 | - | 9 | 806 |
| 211.80 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 9 | 236 |
| 199.98 | +4.93 | +2.53% | 3 | 19 | 185.00 | 0.31 | 0.00 | - | 9 | 57 |
| 189.98 | 0.00 | - | 1 | 7 | 190.00 | 0.04 | 0.00 | - | 1 | 111 |
| 159.91 | 0.00 | - | 2 | 10 | 195.00 | 0.21 | 0.00 | - | 1 | 437 |
| 184.25 | 0.00 | - | 2 | 30 | 200.00 | 0.01 | 0.00 | - | 4 | 229 |
| 173.95 | 0.00 | - | 2 | 161 | 210.00 | 0.11 | +0.07 | +175.00% | 1 | 666 |
| 172.41 | 0.00 | - | 4 | 211 | 220.00 | 0.18 | 0.00 | - | 1 | 1,174 |
| 152.55 | 0.00 | - | 3 | 136 | 230.00 | 0.06 | 0.00 | - | 1 | 566 |
| 144.14 | 0.00 | - | 1 | 82 | 240.00 | 0.05 | -0.03 | -37.50% | 34 | 807 |
| 139.78 | 0.00 | - | 2 | 136 | 250.00 | 0.06 | -0.02 | -25.00% | 25 | 807 |
| 124.50 | 0.00 | - | 1 | 112 | 260.00 | 0.13 | 0.00 | - | 2 | 402 |
| 110.25 | 0.00 | - | 3 | 198 | 270.00 | 0.06 | 0.00 | - | 3 | 949 |
| 104.40 | -1.49 | -1.41% | 156 | 1,261 | 280.00 | 0.15 | +0.06 | +66.67% | 156 | 1,705 |
| 91.95 | 0.00 | - | 14 | 330 | 290.00 | 0.09 | -0.01 | -10.00% | 16 | 750 |
| 85.35 | -3.31 | -3.73% | 20 | 691 | 300.00 | 0.10 | -0.04 | -28.57% | 17 | 1,121 |
| 75.93 | -3.12 | -3.95% | 70 | 335 | 310.00 | 0.15 | -0.01 | -6.25% | 9 | 978 |
| 67.00 | -2.76 | -3.96% | 11 | 792 | 320.00 | 0.24 | 0.00 | - | 11 | 1,048 |
| 63.03 | +2.97 | +4.95% | 1 | 1,300 | 330.00 | 0.50 | +0.16 | +47.06% | 32 | 1,884 |
| 46.20 | -2.80 | -5.71% | 16 | 937 | 340.00 | 0.92 | +0.10 | +12.20% | 70 | 2,577 |
| 35.80 | -5.08 | -12.43% | 101 | 1,428 | 350.00 | 1.75 | +0.25 | +16.67% | 949 | 1,643 |
| 29.10 | -2.99 | -9.32% | 20 | 1,457 | 360.00 | 3.07 | +0.17 | +5.86% | 135 | 1,103 |
| 22.05 | -1.27 | -5.45% | 157 | 2,674 | 370.00 | 5.66 | +0.71 | +14.34% | 105 | 1,104 |
| 14.10 | -2.00 | -12.42% | 95 | 1,516 | 380.00 | 9.30 | +0.75 | +8.77% | 306 | 2,498 |
| 8.85 | -2.22 | -20.05% | 205 | 2,089 | 390.00 | 13.95 | +1.11 | +8.64% | 130 | 1,736 |
| 5.65 | -1.61 | -22.18% | 398 | 2,700 | 400.00 | 19.70 | +1.95 | +10.99% | 30 | 203 |
| 3.59 | -0.92 | -20.40% | 77 | 1,111 | 410.00 | 24.33 | 0.00 | - | 2 | 16 |
| 1.95 | -0.90 | -31.58% | 260 | 1,253 | 420.00 | 36.86 | +1.82 | +5.19% | 14 | 43 |
| 1.33 | -0.27 | -16.87% | 73 | 578 | 430.00 | 39.22 | 0.00 | - | 5 | 6 |
| 0.87 | -0.17 | -16.35% | 49 | 313 | 440.00 | 56.70 | 0.00 | - | 2 | 4 |
| 0.50 | -0.24 | -32.43% | 93 | 314 | 450.00 | 65.25 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 103 | 236 | 460.00 | 133.75 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 50 | 91 | 470.00 | - | - | - | - | - |
| 0.33 | +0.23 | +230.00% | 11 | 367 | 480.00 | 161.90 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 4 | 74 | 490.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 8 | 190 | 500.00 | 171.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 11 | 23 | 510.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 15 | 324 | 520.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 17 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 570.00 | - | - | - | - | - |
