Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.056,89 -120,73 (-0,66%) Euro Stoxx 50
4.891,69 -44,28 (-0,90%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.322,80 -8,00 (-0,34%) EUR/USD
1,0678 -0,0038 (-0,35%) Bitcoin EUR
57.495,56 +197,03 (+0,34%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240726C00205000 | 2024-06-18 11:07AM EDT | 205.00 | 188.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240726C00210000 | 2024-06-17 1:45PM EDT | 210.00 | 182.68 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CRWD240726C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 146.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240726C00250000 | 2024-06-24 9:30AM EDT | 250.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| CRWD240726C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 127.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 280.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD240726C00290000 | 2024-06-24 9:30AM EDT | 290.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRWD240726C00300000 | 2024-06-24 9:30AM EDT | 300.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240726C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| CRWD240726C00320000 | 2024-06-24 12:30PM EDT | 320.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD240726C00325000 | 2024-06-25 11:25AM EDT | 325.00 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 330.00 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRWD240726C00335000 | 2024-06-24 10:07AM EDT | 335.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240726C00340000 | 2024-06-25 11:25AM EDT | 340.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CRWD240726C00345000 | 2024-06-25 9:55AM EDT | 345.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRWD240726C00350000 | 2024-06-25 12:10PM EDT | 350.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD240726C00355000 | 2024-06-25 3:37PM EDT | 355.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CRWD240726C00365000 | 2024-06-24 10:15AM EDT | 365.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CRWD240726C00370000 | 2024-06-24 12:38PM EDT | 370.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| CRWD240726C00375000 | 2024-06-25 12:34PM EDT | 375.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| CRWD240726C00380000 | 2024-06-25 3:59PM EDT | 380.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| CRWD240726C00385000 | 2024-06-25 3:59PM EDT | 385.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 0.00% |
| CRWD240726C00390000 | 2024-06-25 3:59PM EDT | 390.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 0.78% |
| CRWD240726C00395000 | 2024-06-25 1:31PM EDT | 395.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 1.56% |
| CRWD240726C00400000 | 2024-06-25 3:57PM EDT | 400.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 3.13% |
| CRWD240726C00405000 | 2024-06-25 3:06PM EDT | 405.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 3.13% |
| CRWD240726C00410000 | 2024-06-25 3:37PM EDT | 410.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 3.13% |
| CRWD240726C00415000 | 2024-06-25 3:36PM EDT | 415.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| CRWD240726C00420000 | 2024-06-25 3:59PM EDT | 420.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 6.25% |
| CRWD240726C00425000 | 2024-06-25 1:37PM EDT | 425.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| CRWD240726C00430000 | 2024-06-25 1:40PM EDT | 430.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 6.25% |
| CRWD240726C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| CRWD240726C00440000 | 2024-06-25 3:55PM EDT | 440.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| CRWD240726C00445000 | 2024-06-21 11:29AM EDT | 445.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| CRWD240726C00450000 | 2024-06-17 3:19PM EDT | 450.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CRWD240726C00460000 | 2024-06-21 1:39PM EDT | 460.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| CRWD240726C00470000 | 2024-06-12 10:39AM EDT | 470.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 500.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240726P00285000 | 2024-06-21 11:55AM EDT | 285.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRWD240726P00290000 | 2024-06-18 11:57AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRWD240726P00300000 | 2024-06-24 11:10AM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CRWD240726P00310000 | 2024-06-25 12:29PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| CRWD240726P00315000 | 2024-06-25 3:39PM EDT | 315.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| CRWD240726P00320000 | 2024-06-25 10:08AM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CRWD240726P00325000 | 2024-06-25 12:08PM EDT | 325.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 99 | 12.50% |
| CRWD240726P00330000 | 2024-06-25 9:52AM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 12.50% |
| CRWD240726P00335000 | 2024-06-25 11:40AM EDT | 335.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| CRWD240726P00340000 | 2024-06-25 12:16PM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 12.50% |
| CRWD240726P00345000 | 2024-06-25 12:01PM EDT | 345.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| CRWD240726P00350000 | 2024-06-25 12:36PM EDT | 350.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 6.25% |
| CRWD240726P00355000 | 2024-06-25 2:05PM EDT | 355.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 6.25% |
| CRWD240726P00360000 | 2024-06-25 1:21PM EDT | 360.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 6.25% |
| CRWD240726P00365000 | 2024-06-25 11:15AM EDT | 365.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| CRWD240726P00370000 | 2024-06-25 12:26PM EDT | 370.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 3.13% |
| CRWD240726P00375000 | 2024-06-21 2:48PM EDT | 375.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 27 | 142 | 3.13% |
| CRWD240726P00380000 | 2024-06-25 3:44PM EDT | 380.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 1.56% |
| CRWD240726P00385000 | 2024-06-25 12:26PM EDT | 385.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 19 | 59 | 0.39% |
| CRWD240726P00390000 | 2024-06-25 3:59PM EDT | 390.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| CRWD240726P00395000 | 2024-06-17 3:48PM EDT | 395.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240726P00400000 | 2024-06-24 3:58PM EDT | 400.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CRWD240726P00405000 | 2024-06-25 10:50AM EDT | 405.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| CRWD240726P00410000 | 2024-06-25 3:43PM EDT | 410.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240726P00420000 | 2024-06-25 11:47AM EDT | 420.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 460.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
